Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boeing Co (NY: BA )

170.16 +5.31 (+3.22%)
Streaming Delayed Price Updated: 12:59 PM EDT, Aug 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 188.02 188.49 180.38 183.30 65,350,800 -11.19(-5.75%)
Jun 29, 2020 181.00 194.50 176.27 194.49 78,379,360 +24.48(+14.40%)
Jun 26, 2020 173.42 173.85 167.60 170.01 50,644,400 -4.87(-2.78%)
Jun 25, 2020 169.87 177.50 169.59 174.88 57,283,748 -1.81(-1.02%)
Jun 24, 2020 183.61 185.20 176.07 176.69 56,429,932 -11.19(-5.96%)
Jun 23, 2020 190.12 190.12 183.55 187.88 50,216,580 -0.64(-0.34%)
Jun 22, 2020 184.56 188.70 181.90 188.52 53,827,808 +1.50(+0.80%)
Jun 19, 2020 197.90 197.96 184.57 187.02 67,262,000 -5.27(-2.74%)
Jun 18, 2020 188.24 198.03 187.20 192.29 60,700,352 -0.25(-0.13%)
Jun 17, 2020 194.52 196.43 191.25 192.54 52,945,376 -5.23(-2.64%)
Jun 16, 2020 207.15 208.30 192.60 197.77 76,325,424 +6.83(+3.58%)
Jun 15, 2020 177.18 193.23 175.89 190.94 78,464,824 +1.43(+0.75%)
Jun 12, 2020 187.15 191.30 176.26 189.51 89,550,000 +19.51(+11.48%)
Jun 11, 2020 179.35 192.18 166.01 170.00 102,929,016 -33.41(-16.42%)
Jun 10, 2020 211.17 213.03 197.40 203.41 90,091,784 -13.33(-6.15%)
Jun 09, 2020 222.14 227.00 213.08 216.74 66,614,736 -13.76(-5.97%)
Jun 08, 2020 222.94 234.20 218.93 230.50 80,649,152 +25.07(+12.20%)
Jun 05, 2020 205.00 218.79 197.36 205.43 99,846,000 +21.13(+11.47%)
Jun 04, 2020 181.28 188.60 177.40 184.30 67,092,880 +11.14(+6.43%)
Jun 03, 2020 157.10 173.78 155.49 173.16 66,260,204 +19.85(+12.95%)
Jun 02, 2020 154.00 155.85 151.81 153.31 24,736,028 +1.92(+1.27%)
Jun 01, 2020 145.45 153.55 144.55 151.39 27,177,148 +5.54(+3.80%)
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%)
May 01, 2020 143.23 143.71 132.84 133.37 36,613,100 -7.65(-5.42%)
Apr 30, 2020 137.67 144.65 132.31 141.02 37,803,432 +2.02(+1.45%)
Apr 29, 2020 138.08 147.18 135.25 139.00 60,388,344 +7.70(+5.86%)
Apr 28, 2020 133.88 137.20 127.74 131.30 37,774,468 +2.62(+2.04%)
Apr 27, 2020 129.97 131.20 123.83 128.68 34,530,012 -0.30(-0.23%)
Apr 24, 2020 137.00 137.57 128.33 128.98 35,947,600 -8.76(-6.36%)
Apr 23, 2020 136.50 142.38 136.05 137.74 25,918,424 +2.77(+2.05%)
Apr 22, 2020 140.42 140.82 134.52 134.97 22,787,436 -1.36(-1.00%)
Apr 21, 2020 139.01 141.90 135.45 136.33 27,009,152 -7.28(-5.07%)
Apr 20, 2020 147.21 151.63 142.50 143.61 34,944,980 -10.39(-6.75%)
Apr 17, 2020 149.41 154.00 145.00 154.00 52,389,400 +19.76(+14.72%)
Apr 16, 2020 141.46 143.24 134.00 134.24 40,802,320 -11.74(-8.04%)
Apr 15, 2020 139.00 148.69 132.90 145.98 39,253,640 +4.98(+3.53%)
Apr 14, 2020 150.51 152.40 140.00 141.00 33,911,008 -6.33(-4.30%)
Apr 13, 2020 155.50 156.00 146.26 147.33 25,999,020 -4.51(-2.97%)
Apr 09, 2020 154.71 157.98 150.09 151.84 38,049,500 +4.97(+3.38%)
Apr 08, 2020 147.51 154.00 144.55 146.87 41,269,448 +5.29(+3.74%)
Apr 07, 2020 162.00 164.80 140.26 141.58 56,619,120 -7.19(-4.83%)
Apr 06, 2020 133.70 149.69 129.21 148.77 50,928,700 +24.25(+19.47%)
Apr 03, 2020 124.00 131.29 122.50 124.52 37,347,300 +1.25(+1.01%)
Apr 02, 2020 128.51 136.68 120.02 123.27 42,323,248 -7.43(-5.68%)
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.