Boeing Co (NY: BA )

214.34 USD -1.83 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 366.80 371.60 362.21 362.21 5,464,550 -2.43(-0.67%)
Feb 27, 2018 364.60 369.89 363.30 364.64 4,771,380 +1.16(+0.32%)
Feb 26, 2018 359.50 364.05 358.21 363.48 4,144,465 +6.82(+1.91%)
Feb 23, 2018 358.18 358.77 353.07 356.66 3,355,378 +0.74(+0.21%)
Feb 22, 2018 355.92 3,413,314 +3.55(+1.01%)
Feb 21, 2018 352.56 360.81 351.75 352.37 5,252,547 -0.98(-0.28%)
Feb 20, 2018 352.00 357.79 351.58 353.35 4,302,012 -1.69(-0.48%)
Feb 16, 2018 355.04 355.04 355.04 0 -1.42(-0.40%)
Feb 15, 2018 356.55 348.19 356.46 5,823,786 +11.61(+3.37%)
Feb 14, 2018 341.34 347.43 341.17 344.85 4,337,533 +1.69(+0.49%)
Feb 13, 2018 340.45 347.88 340.29 343.16 4,028,916 -0.64(-0.19%)
Feb 12, 2018 336.57 347.75 335.13 343.80 6,882,415 +10.97(+3.30%)
Feb 09, 2018 333.55 337.81 319.25 332.83 8,832,974 +3.17(+0.96%)
Feb 08, 2018 348.00 349.00 329.40 329.66 8,285,222 -18.46(-5.30%)
Feb 07, 2018 340.52 353.50 339.87 348.12 7,938,619 +7.21(+2.11%)
Feb 06, 2018 320.00 341.67 317.65 340.91 11,929,464 +9.42(+2.84%)
Feb 05, 2018 342.67 349.70 317.39 331.49 10,433,078 -17.42(-4.99%)
Feb 02, 2018 354.00 355.20 348.70 348.91 5,486,074 -8.03(-2.25%)
Feb 01, 2018 352.95 361.45 352.12 356.94 6,058,074 +2.57(+0.73%)
Jan 31, 2018 360.50 360.97 351.62 354.37 11,404,410 +16.66(+4.93%)
Jan 30, 2018 339.17 339.98 337.05 337.71 4,976,741 -3.11(-0.91%)
Jan 29, 2018 341.23 344.48 340.15 340.82 3,324,307 -2.40(-0.70%)
Jan 26, 2018 344.33 345.98 341.25 343.22 5,236,260 +0.11(+0.03%)
Jan 25, 2018 336.21 343.61 335.30 343.11 4,742,968 +8.42(+2.52%)
Jan 24, 2018 336.20 338.99 334.14 334.69 4,202,899 -0.90(-0.27%)
Jan 23, 2018 338.34 338.94 334.81 335.59 4,534,461 -2.41(-0.71%)
Jan 22, 2018 335.29 341.38 332.04 338.00 6,788,263 +0.27(+0.08%)
Jan 19, 2018 341.67 344.00 335.75 337.73 7,264,401 -2.43(-0.71%)
Jan 18, 2018 350.70 350.83 339.15 340.16 9,445,488 -10.85(-3.09%)
Jan 17, 2018 337.73 352.23 336.41 351.01 9,694,276 +15.85(+4.73%)
Jan 16, 2018 339.90 347.73 331.35 335.16 12,289,800 -1.05(-0.31%)
Jan 12, 2018 336.21 336.21 336.21 0 +8.09(+2.47%)
Jan 11, 2018 322.13 328.40 321.19 328.12 4,632,945 +7.86(+2.45%)
Jan 10, 2018 322.15 320.26 4,478,709 +1.83(+0.57%)
Jan 09, 2018 310.59 319.91 310.49 318.43 5,636,326 +8.28(+2.67%)
Jan 08, 2018 308.66 310.86 305.75 310.15 4,119,945 +1.31(+0.42%)
Jan 05, 2018 296.77 308.89 296.72 308.84 6,177,731 +12.17(+4.10%)
Jan 04, 2018 297.94 298.42 295.48 296.67 4,170,628 -1.13(-0.38%)
Jan 03, 2018 295.94 298.50 295.47 297.80 3,210,112 +0.96(+0.32%)
Jan 02, 2018 295.75 296.95 295.40 296.84 2,976,277 +1.93(+0.65%)
Dec 29, 2017 294.91 294.91 294.91 0 -1.44(-0.49%)
Dec 28, 2017 295.81 296.99 294.74 296.35 1,436,543 +0.73(+0.25%)
Dec 27, 2017 296.41 296.80 294.85 295.62 1,447,388 +0.26(+0.09%)
Dec 26, 2017 295.54 297.44 294.65 295.36 1,394,448 +0.26(+0.09%)
Dec 22, 2017 296.33 296.52 293.01 295.10 2,257,350 +0.07(+0.02%)
Dec 21, 2017 298.05 298.39 294.13 295.03 5,395,147 -2.87(-0.96%)
Dec 20, 2017 298.70 299.33 297.11 297.90 2,531,692 +0.65(+0.22%)
Dec 19, 2017 296.50 297.58 294.18 297.25 2,680,394 +1.11(+0.37%)
Dec 18, 2017 296.00 297.14 294.52 296.14 2,884,145 +2.20(+0.75%)
Dec 15, 2017 295.87 297.37 293.02 293.94 6,933,490 +0.06(+0.02%)
Dec 14, 2017 293.35 296.82 293.02 293.88 3,878,464 +2.04(+0.70%)
Dec 13, 2017 290.50 295.85 289.76 291.84 5,002,005 +0.00(+0.00%)
Dec 12, 2017 289.94 292.80 287.72 5,356,303 +0.00(+0.00%)
Dec 11, 2017 286.21 286.49 279.90 283.16 3,954,026 -2.74(-0.96%)
Dec 08, 2017 285.01 287.32 283.56 285.90 4,440,528 +3.93(+1.39%)
Dec 07, 2017 282.81 284.79 277.80 281.97 4,256,488 +3.70(+1.33%)
Dec 06, 2017 276.58 279.14 274.00 278.27 2,536,744 +2.73(+0.99%)
Dec 05, 2017 279.01 279.44 274.86 275.54 2,805,870 -2.43(-0.87%)
Dec 04, 2017 276.16 277.88 276.00 277.97 5,521,494 +6.59(+2.43%)
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.