Boeing Co (NY: BA )

232.93 USD -2.54 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 382.41 383.77 376.69 380.47 3,211,003 -2.39(-0.62%)
Sep 27, 2019 388.19 389.69 381.31 382.86 2,732,100 -4.03(-1.04%)
Sep 26, 2019 387.10 388.23 383.33 386.89 2,534,172 +0.69(+0.18%)
Sep 25, 2019 384.91 391.00 383.10 386.20 4,782,000 +4.55(+1.19%)
Sep 24, 2019 379.54 381.89 375.31 381.65 3,593,296 +4.62(+1.23%)
Sep 23, 2019 376.61 380.10 374.42 377.03 3,061,552 -2.36(-0.62%)
Sep 20, 2019 384.11 384.73 377.92 379.39 6,853,000 -5.05(-1.31%)
Sep 19, 2019 386.14 388.52 382.90 384.44 3,026,492 -1.97(-0.51%)
Sep 18, 2019 383.25 386.74 379.80 386.41 4,241,256 +2.21(+0.58%)
Sep 17, 2019 378.41 385.31 377.80 384.20 3,297,269 +5.35(+1.41%)
Sep 16, 2019 378.14 381.63 375.00 378.85 3,054,536 -0.91(-0.24%)
Sep 13, 2019 377.39 381.75 377.05 379.76 3,628,900 +4.13(+1.10%)
Sep 12, 2019 383.71 384.00 374.31 375.63 4,494,994 -7.31(-1.91%)
Sep 11, 2019 368.74 383.50 368.00 382.94 8,427,332 +13.45(+3.64%)
Sep 10, 2019 359.00 369.49 358.55 369.49 4,546,770 +10.71(+2.99%)
Sep 09, 2019 357.98 360.93 354.73 358.78 4,182,932 -4.22(-1.16%)
Sep 06, 2019 361.61 364.91 359.12 363.00 3,022,500 +2.70(+0.75%)
Sep 05, 2019 360.14 364.71 359.13 360.30 3,644,776 +3.77(+1.06%)
Sep 04, 2019 357.68 358.03 354.43 356.53 2,752,665 +2.11(+0.60%)
Sep 03, 2019 354.11 355.32 350.61 354.42 4,273,421 -9.67(-2.66%)
Aug 30, 2019 364.37 366.37 362.40 364.09 3,147,900 +1.35(+0.37%)
Aug 29, 2019 363.85 366.04 360.17 362.74 2,717,790 +2.77(+0.77%)
Aug 28, 2019 353.31 360.19 351.18 359.97 2,408,420 +5.24(+1.48%)
Aug 27, 2019 359.42 361.31 353.62 354.73 3,740,503 -4.31(-1.20%)
Aug 26, 2019 365.04 367.34 356.89 359.04 4,662,386 +3.03(+0.85%)
Aug 23, 2019 355.35 369.69 354.35 356.01 11,527,700 +1.60(+0.45%)
Aug 22, 2019 342.43 356.44 341.01 354.41 8,324,564 +14.42(+4.24%)
Aug 21, 2019 335.48 342.58 333.21 339.99 3,265,787 +8.24(+2.48%)
Aug 20, 2019 332.47 333.50 328.88 331.75 2,039,238 -2.03(-0.61%)
Aug 19, 2019 334.18 335.91 331.40 333.78 2,334,593 +3.33(+1.01%)
Aug 16, 2019 330.22 331.16 326.48 330.45 3,866,500 +2.45(+0.75%)
Aug 15, 2019 323.00 328.07 319.55 328.00 4,720,807 +7.58(+2.37%)
Aug 14, 2019 328.35 329.54 320.41 320.42 5,108,296 -12.44(-3.74%)
Aug 13, 2019 331.82 337.40 330.50 332.86 3,722,607 -0.08(-0.02%)
Aug 12, 2019 333.68 336.01 331.37 332.94 2,542,448 -4.61(-1.37%)
Aug 09, 2019 334.06 339.08 333.17 337.55 3,102,900 +1.20(+0.36%)
Aug 08, 2019 331.30 336.43 328.86 336.35 3,672,580 +4.97(+1.50%)
Aug 07, 2019 328.60 333.65 324.57 331.38 4,187,111 -1.07(-0.32%)
Aug 06, 2019 333.99 335.70 329.14 332.45 3,652,323 +1.39(+0.42%)
Aug 05, 2019 332.46 333.37 326.95 331.06 5,867,656 -8.50(-2.50%)
Aug 02, 2019 334.56 340.54 332.32 339.56 4,675,300 +5.27(+1.58%)
Aug 01, 2019 341.91 344.29 333.00 334.29 6,463,724 -6.89(-2.02%)
Jul 31, 2019 348.49 351.29 341.05 341.18 5,219,179 -6.28(-1.81%)
Jul 30, 2019 338.47 347.49 336.56 347.46 4,527,414 +7.25(+2.13%)
Jul 29, 2019 344.99 346.08 339.11 340.21 4,115,404 -4.79(-1.39%)
Jul 26, 2019 346.20 348.42 342.00 345.00 4,441,000 -3.09(-0.89%)
Jul 25, 2019 356.18 357.69 345.71 348.09 9,661,580 -13.34(-3.69%)
Jul 24, 2019 370.28 371.36 360.03 361.43 7,444,702 -11.64(-3.12%)
Jul 23, 2019 374.27 376.43 370.68 373.07 3,350,976 -0.35(-0.09%)
Jul 22, 2019 376.94 382.48 371.89 373.42 4,265,458 -3.94(-1.04%)
Jul 19, 2019 370.67 378.40 368.50 377.36 9,503,900 +16.25(+4.50%)
Jul 18, 2019 367.60 368.45 359.75 361.11 4,604,806 -8.41(-2.28%)
Jul 17, 2019 362.75 369.75 362.00 369.52 4,009,161 +7.11(+1.96%)
Jul 16, 2019 361.26 365.35 361.20 362.41 2,959,713 +0.80(+0.22%)
Jul 15, 2019 360.50 362.85 359.02 361.61 4,814,327 -3.72(-1.02%)
Jul 12, 2019 360.00 365.45 358.14 365.33 3,592,800 +6.33(+1.76%)
Jul 11, 2019 352.62 359.26 350.70 359.00 5,058,081 +6.70(+1.90%)
Jul 10, 2019 354.49 356.52 351.25 352.30 2,945,617 -0.79(-0.22%)
Jul 09, 2019 349.05 353.85 347.90 353.09 4,827,188 +1.97(+0.56%)
Jul 08, 2019 350.41 352.96 349.40 351.12 3,260,560 -4.74(-1.33%)
Jul 05, 2019 354.00 357.25 351.43 355.86 3,208,100 +1.39(+0.39%)
Jul 03, 2019 354.50 354.85 352.26 354.47 2,164,900 +0.31(+0.09%)
Jul 02, 2019 355.63 356.78 352.69 354.16 3,775,628 -2.30(-0.65%)
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.