Skip to main content

Boeing Co (NY: BA )

170.24 +5.39 (+3.27%)
Streaming Delayed Price Updated: 1:32 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 217.33 221.32 217.09 219.50 6,762,291 +1.84(+0.85%)
Aug 30, 2021 222.35 222.37 217.53 217.66 7,576,444 -4.09(-1.84%)
Aug 27, 2021 217.47 222.43 216.86 221.75 7,685,010 +5.25(+2.42%)
Aug 26, 2021 221.41 222.90 215.91 216.50 8,335,670 -4.53(-2.05%)
Aug 25, 2021 221.50 222.30 219.10 221.03 6,525,730 -0.40(-0.18%)
Aug 24, 2021 220.11 223.10 219.80 221.43 8,937,052 +2.03(+0.93%)
Aug 23, 2021 215.83 220.18 215.38 219.40 10,386,458 +6.73(+3.16%)
Aug 20, 2021 212.31 214.74 210.94 212.67 9,335,699 +0.51(+0.24%)
Aug 19, 2021 216.30 218.30 211.73 212.16 11,396,089 -6.84(-3.12%)
Aug 18, 2021 221.73 223.65 218.90 219.00 8,994,748 -3.22(-1.45%)
Aug 17, 2021 226.20 226.24 219.80 222.22 13,103,638 -6.84(-2.99%)
Aug 16, 2021 231.90 232.03 227.14 229.06 7,623,603 -5.40(-2.30%)
Aug 13, 2021 238.01 239.69 234.28 234.46 6,391,983 -3.72(-1.56%)
Aug 12, 2021 240.00 241.15 236.51 238.18 6,815,434 -1.31(-0.55%)
Aug 11, 2021 236.61 239.59 234.58 239.49 9,660,591 +3.71(+1.57%)
Aug 10, 2021 231.97 236.85 231.62 235.78 9,911,313 +3.51(+1.51%)
Aug 09, 2021 229.00 233.57 226.99 232.27 8,353,235 +0.94(+0.41%)
Aug 06, 2021 231.55 233.57 230.42 231.33 6,061,958 +1.39(+0.60%)
Aug 05, 2021 226.68 231.54 226.49 229.94 8,358,171 +3.31(+1.46%)
Aug 04, 2021 226.42 232.35 225.33 226.63 9,750,833 -2.46(-1.07%)
Aug 03, 2021 225.90 229.10 221.30 229.09 7,319,928 +3.75(+1.66%)
Aug 02, 2021 227.19 230.47 224.87 225.34 8,885,038 -1.14(-0.50%)
Jul 30, 2021 229.39 231.18 225.40 226.48 9,963,309 -5.15(-2.22%)
Jul 29, 2021 233.69 234.82 231.12 231.63 8,660,876 +0.06(+0.03%)
Jul 28, 2021 234.05 237.49 231.33 231.57 19,324,376 +9.30(+4.18%)
Jul 27, 2021 223.17 225.70 220.42 222.27 8,785,225 -3.58(-1.59%)
Jul 26, 2021 220.00 226.12 219.89 225.85 8,930,878 +4.33(+1.95%)
Jul 23, 2021 222.97 224.63 220.94 221.52 9,379,485 +0.65(+0.29%)
Jul 22, 2021 221.52 222.25 218.31 220.87 9,762,211 -1.67(-0.75%)
Jul 21, 2021 219.50 224.09 218.90 222.54 11,427,815 +5.39(+2.48%)
Jul 20, 2021 208.10 217.37 206.62 217.15 17,016,036 +10.16(+4.91%)
Jul 19, 2021 211.18 211.55 204.81 206.99 24,103,608 -10.75(-4.94%)
Jul 16, 2021 223.11 224.00 217.04 217.74 12,413,645 -5.02(-2.25%)
Jul 15, 2021 222.88 226.67 220.80 222.76 12,212,165 -1.69(-0.75%)
Jul 14, 2021 229.02 230.51 224.30 224.45 12,130,561 -3.75(-1.64%)
Jul 13, 2021 232.27 234.49 228.16 228.20 21,012,530 -10.09(-4.23%)
Jul 12, 2021 237.99 240.77 236.46 238.29 9,066,371 -1.30(-0.54%)
Jul 09, 2021 237.77 240.38 236.22 239.59 12,385,418 +2.82(+1.19%)
Jul 08, 2021 227.48 237.47 226.16 236.77 18,095,168 +4.99(+2.15%)
Jul 07, 2021 235.17 238.01 230.52 231.78 11,530,132 -4.36(-1.85%)
Jul 06, 2021 236.85 237.17 233.47 236.14 11,039,271 -0.54(-0.23%)
Jul 02, 2021 239.55 240.11 233.47 236.68 15,722,552 -3.05(-1.27%)
Jul 01, 2021 240.36 241.80 238.61 239.73 9,505,660 +0.17(+0.07%)
Jun 30, 2021 236.24 241.17 236.00 239.56 12,076,856 +3.80(+1.61%)
Jun 29, 2021 243.74 244.37 235.66 235.76 16,726,211 -4.20(-1.75%)
Jun 28, 2021 244.73 245.08 238.88 239.96 18,130,428 -8.42(-3.39%)
Jun 25, 2021 250.75 252.30 248.25 248.38 9,625,784 -2.19(-0.87%)
Jun 24, 2021 245.20 250.74 243.70 250.57 13,743,962 +7.00(+2.87%)
Jun 23, 2021 244.80 246.87 243.17 243.57 9,877,017 -0.21(-0.09%)
Jun 22, 2021 244.50 244.63 241.08 243.78 10,037,640 -1.50(-0.61%)
Jun 21, 2021 238.96 245.62 237.25 245.28 15,288,681 +7.93(+3.34%)
Jun 18, 2021 237.01 239.31 235.80 237.35 11,965,022 -1.87(-0.78%)
Jun 17, 2021 241.96 243.50 237.33 239.22 10,766,338 -3.05(-1.26%)
Jun 16, 2021 245.25 246.06 241.55 242.27 10,517,672 -4.27(-1.73%)
Jun 15, 2021 245.36 248.51 244.94 246.54 10,625,772 +1.40(+0.57%)
Jun 14, 2021 246.44 249.20 244.40 245.14 9,333,373 -2.14(-0.87%)
Jun 11, 2021 250.35 251.12 245.78 247.28 9,934,335 -1.06(-0.43%)
Jun 10, 2021 251.72 255.14 248.10 248.34 14,534,898 +0.28(+0.11%)
Jun 09, 2021 251.20 253.17 247.91 248.06 10,702,425 -4.70(-1.86%)
Jun 08, 2021 256.26 256.31 250.00 252.76 15,098,361 +0.10(+0.04%)
Jun 07, 2021 251.50 253.20 248.81 252.66 10,600,661 +2.74(+1.10%)
Jun 04, 2021 251.51 251.80 248.49 249.92 8,799,077 -0.40(-0.16%)
Jun 03, 2021 252.98 254.80 249.69 250.32 10,390,713 -5.30(-2.07%)
Jun 02, 2021 255.60 258.40 254.62 255.62 10,807,468 +0.89(+0.35%)
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.