Boeing Co (NY: BA )

228.47 USD +5.83 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 368.63 374.22 366.22 371.90 3,600,400 +4.51(+1.23%)
Sep 27, 2018 368.40 368.97 364.40 367.39 2,355,772 +2.36(+0.65%)
Sep 26, 2018 367.50 368.56 364.32 365.03 2,368,568 -2.20(-0.60%)
Sep 25, 2018 369.08 370.46 366.88 367.23 2,966,015 -0.76(-0.21%)
Sep 24, 2018 371.00 371.89 367.33 367.99 2,799,886 -4.24(-1.14%)
Sep 21, 2018 369.40 372.57 366.05 372.23 7,144,000 +4.77(+1.30%)
Sep 20, 2018 368.74 371.73 365.67 367.46 4,008,705 +2.24(+0.61%)
Sep 19, 2018 363.58 371.23 363.19 365.22 4,753,380 +1.64(+0.45%)
Sep 18, 2018 357.30 365.81 356.10 363.58 3,003,239 +7.62(+2.14%)
Sep 17, 2018 359.28 361.30 354.54 355.96 2,552,994 -3.84(-1.07%)
Sep 14, 2018 356.44 362.26 356.10 359.80 2,835,700 +4.34(+1.22%)
Sep 13, 2018 356.36 360.42 354.30 355.46 3,157,242 +2.05(+0.58%)
Sep 12, 2018 345.00 355.04 344.61 353.41 4,003,188 +8.16(+2.36%)
Sep 11, 2018 339.01 346.62 337.31 345.25 2,731,262 +3.39(+0.99%)
Sep 10, 2018 349.49 350.75 341.68 341.86 3,064,581 -7.42(-2.12%)
Sep 07, 2018 348.82 350.01 344.46 349.28 3,921,800 -1.99(-0.57%)
Sep 06, 2018 347.55 353.35 346.58 351.27 3,585,464 +4.59(+1.32%)
Sep 05, 2018 345.77 347.25 343.16 346.68 2,959,269 +0.43(+0.12%)
Sep 04, 2018 341.60 346.32 339.28 346.25 2,699,370 +3.46(+1.01%)
Aug 31, 2018 342.79 342.79 342.79 0 -4.11(-1.18%)
Aug 30, 2018 350.35 350.95 345.75 346.90 3,256,663 -3.29(-0.94%)
Aug 29, 2018 352.26 352.35 349.21 350.19 1,849,459 -1.02(-0.29%)
Aug 28, 2018 355.00 355.68 350.61 351.21 2,474,140 -2.53(-0.72%)
Aug 27, 2018 352.11 355.00 351.01 353.74 2,279,566 +4.36(+1.25%)
Aug 24, 2018 348.77 350.63 348.10 349.38 1,954,500 +1.90(+0.55%)
Aug 23, 2018 349.15 350.28 345.46 347.48 1,833,304 -2.55(-0.73%)
Aug 22, 2018 354.32 355.87 349.84 350.03 2,682,842 -3.74(-1.06%)
Aug 21, 2018 351.00 354.45 349.63 353.77 2,963,480 +3.03(+0.86%)
Aug 20, 2018 348.60 352.61 347.10 350.74 3,018,446 +4.34(+1.25%)
Aug 17, 2018 346.00 348.50 341.67 346.40 3,069,100 +0.42(+0.12%)
Aug 16, 2018 339.06 347.72 338.30 345.98 5,867,567 +14.22(+4.29%)
Aug 15, 2018 336.57 337.14 328.03 331.76 3,798,470 -7.38(-2.18%)
Aug 14, 2018 339.12 340.15 337.62 339.14 2,016,876 +0.78(+0.23%)
Aug 13, 2018 339.60 342.15 337.34 338.36 1,877,236 -1.05(-0.31%)
Aug 10, 2018 341.00 341.00 336.45 339.41 2,745,600 -4.31(-1.25%)
Aug 09, 2018 346.07 346.84 343.12 343.72 2,301,933 -4.06(-1.17%)
Aug 08, 2018 350.50 351.62 346.25 347.78 2,334,263 -2.98(-0.85%)
Aug 07, 2018 348.05 352.12 345.50 350.76 2,267,449 +4.19(+1.21%)
Aug 06, 2018 347.37 347.37 343.12 346.57 3,251,104 -1.87(-0.54%)
Aug 03, 2018 349.50 350.99 345.67 348.44 2,285,200 -1.29(-0.37%)
Aug 02, 2018 348.62 350.73 346.03 349.73 2,655,240 -3.03(-0.86%)
Aug 01, 2018 354.09 357.91 350.50 352.76 2,718,146 -3.54(-0.99%)
Jul 31, 2018 354.38 359.02 354.06 356.30 2,727,858 +5.24(+1.49%)
Jul 30, 2018 361.99 362.45 350.47 351.06 3,080,192 -9.59(-2.66%)
Jul 27, 2018 361.06 364.54 359.47 360.65 2,916,300 +1.33(+0.37%)
Jul 26, 2018 355.38 360.20 355.27 359.32 3,190,632 +3.40(+0.96%)
Jul 25, 2018 351.52 356.24 345.50 355.92 7,381,042 -2.35(-0.66%)
Jul 24, 2018 356.75 359.47 354.64 358.27 3,178,983 +5.00(+1.42%)
Jul 23, 2018 355.00 355.00 352.39 353.27 1,943,209 -1.63(-0.46%)
Jul 20, 2018 353.04 356.99 353.00 354.90 1,817,836 -0.43(-0.12%)
Jul 19, 2018 357.69 359.39 355.26 355.33 2,711,132 -4.90(-1.36%)
Jul 18, 2018 359.00 361.86 354.26 360.23 3,089,998 +3.35(+0.94%)
Jul 17, 2018 357.61 358.94 355.04 356.88 2,730,045 +0.78(+0.22%)
Jul 16, 2018 353.97 356.34 352.35 356.10 2,888,967 +5.31(+1.51%)
Jul 13, 2018 351.24 346.20 350.79 2,281,610 +4.76(+1.38%)
Jul 12, 2018 346.60 342.74 346.03 2,030,037 +5.43(+1.59%)
Jul 11, 2018 339.19 340.60 3,055,037 -6.56(-1.89%)
Jul 10, 2018 342.78 348.00 342.78 347.16 3,270,777 +5.24(+1.53%)
Jul 09, 2018 337.50 343.04 336.51 341.92 3,125,581 +7.28(+2.18%)
Jul 06, 2018 332.84 336.10 330.45 334.64 2,138,162 +1.46(+0.44%)
Jul 05, 2018 337.28 329.10 333.18 2,397,894 +0.25(+0.08%)
Jul 03, 2018 332.93 332.93 332.93 0 -3.15(-0.94%)
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.