Skip to main content

Boeing Co (NY: BA )

139.20 +0.48 (+0.35%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 145.30 152.00 142.94 145.85 33,905,000 -3.97(-2.65%)
May 28, 2020 156.10 156.70 149.05 149.82 34,763,304 +0.30(+0.20%)
May 27, 2020 149.14 149.65 141.24 149.52 32,678,404 +4.79(+3.31%)
May 26, 2020 145.21 145.91 142.61 144.73 30,314,824 +7.20(+5.24%)
May 22, 2020 141.01 141.08 135.78 137.53 21,098,798 -1.47(-1.06%)
May 21, 2020 137.00 144.24 136.15 139.00 48,229,056 +5.68(+4.26%)
May 20, 2020 133.27 135.45 131.31 133.32 21,792,898 +2.88(+2.21%)
May 19, 2020 137.00 137.04 130.28 130.44 32,341,528 -5.00(-3.69%)
May 18, 2020 126.18 136.20 125.80 135.44 43,847,144 +15.44(+12.87%)
May 15, 2020 118.33 121.89 117.78 120.00 26,756,800 -2.52(-2.06%)
May 14, 2020 118.98 122.61 113.89 122.52 37,478,680 +1.02(+0.84%)
May 13, 2020 125.00 125.07 119.33 121.50 25,979,988 -3.72(-2.97%)
May 12, 2020 129.72 133.12 125.20 125.22 22,540,724 -3.69(-2.86%)
May 11, 2020 130.92 131.00 127.95 128.91 20,032,414 -4.53(-3.39%)
May 08, 2020 132.57 135.55 131.56 133.44 22,739,700 +4.79(+3.72%)
May 07, 2020 122.81 130.71 122.36 128.65 29,498,608 +6.79(+5.57%)
May 06, 2020 125.80 126.86 121.37 121.86 29,597,396 -3.54(-2.82%)
May 05, 2020 132.88 133.80 125.00 125.40 30,599,404 -6.06(-4.61%)
May 04, 2020 127.11 131.50 124.35 131.46 30,697,820 -1.91(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.