Skip to main content

Boeing Co (NY: BA )

192.87 +0.92 (+0.48%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 319.85 320.03 315.12 316.39 5,029,346 -5.00(-1.56%)
Jan 30, 2020 318.60 323.43 315.76 321.39 6,053,378 +1.27(+0.40%)
Jan 29, 2020 322.43 325.24 317.25 320.12 12,528,290 +5.43(+1.72%)
Jan 28, 2020 316.17 317.47 312.14 314.69 5,524,802 -0.04(-0.01%)
Jan 27, 2020 314.34 319.36 312.72 314.73 7,507,861 -6.41(-2.00%)
Jan 24, 2020 320.10 324.27 310.66 321.14 17,904,094 +5.23(+1.66%)
Jan 23, 2020 306.68 316.29 305.88 315.91 9,753,182 +8.74(+2.84%)
Jan 22, 2020 307.99 310.99 300.93 307.17 18,889,892 -4.34(-1.39%)
Jan 21, 2020 320.69 324.67 303.94 311.52 19,416,362 -10.72(-3.33%)
Jan 17, 2020 330.42 330.53 321.09 322.23 11,127,514 -7.80(-2.36%)
Jan 16, 2020 329.09 330.90 327.36 330.04 4,042,392 +2.19(+0.67%)
Jan 15, 2020 330.38 331.14 327.74 327.85 4,603,468 -2.54(-0.77%)
Jan 14, 2020 328.80 333.37 326.34 330.38 6,986,660 +2.12(+0.64%)
Jan 13, 2020 330.43 332.12 328.13 328.27 5,682,057 +0.30(+0.09%)
Jan 10, 2020 333.57 335.70 327.51 327.97 7,212,760 -6.38(-1.91%)
Jan 09, 2020 332.97 339.71 330.09 334.35 8,224,108 +4.94(+1.50%)
Jan 08, 2020 330.43 332.05 327.65 329.41 8,290,309 -5.88(-1.75%)
Jan 07, 2020 332.28 342.15 328.75 335.29 9,961,803 +3.52(+1.06%)
Jan 06, 2020 327.35 332.88 325.94 331.77 5,386,613 +0.97(+0.29%)
Jan 03, 2020 328.67 332.91 328.35 330.79 3,901,374 -0.56(-0.17%)
Jan 02, 2020 326.61 331.38 325.76 331.35 4,571,448 +7.52(+2.32%)
Dec 31, 2019 323.49 324.64 321.41 323.83 4,994,741 -0.64(-0.20%)
Dec 30, 2019 328.55 328.67 323.78 324.47 4,552,529 -3.72(-1.13%)
Dec 27, 2019 328.25 331.68 327.22 328.19 4,152,661 +0.22(+0.07%)
Dec 26, 2019 330.73 331.39 327.35 327.97 4,621,500 -3.06(-0.92%)
Dec 24, 2019 337.50 337.74 330.65 331.03 4,144,512 -4.52(-1.35%)
Dec 23, 2019 334.76 338.58 332.22 335.55 9,591,517 +9.49(+2.91%)
Dec 20, 2019 332.64 333.52 326.06 326.06 9,549,983 -5.47(-1.65%)
Dec 19, 2019 330.93 332.83 329.02 331.53 5,525,305 +2.80(+0.85%)
Dec 18, 2019 326.78 333.27 326.20 328.72 7,071,158 +3.66(+1.13%)
Dec 17, 2019 320.15 328.99 318.71 325.07 13,606,760 +0.00(+0.00%)
Dec 16, 2019 326.59 334.24 324.50 325.07 16,580,907 -14.58(-4.29%)
Dec 13, 2019 344.25 347.24 339.08 339.65 4,557,455 -4.59(-1.33%)
Dec 12, 2019 346.19 348.99 338.98 344.24 6,004,619 -3.69(-1.06%)
Dec 11, 2019 340.08 347.96 336.50 347.93 7,412,929 +2.09(+0.60%)
Dec 10, 2019 348.08 349.32 345.39 345.84 2,938,321 -3.29(-0.94%)
Dec 09, 2019 350.58 351.51 347.50 349.13 2,861,554 -2.86(-0.81%)
Dec 06, 2019 345.68 352.30 345.06 352.00 2,873,495 +8.36(+2.43%)
Dec 05, 2019 348.15 348.35 343.55 343.63 4,747,641 -3.14(-0.91%)
Dec 04, 2019 352.60 353.19 346.76 346.78 3,032,076 -3.22(-0.92%)
Dec 03, 2019 350.01 353.46 345.55 350.00 4,794,528 -3.08(-0.87%)
Dec 02, 2019 364.91 365.21 353.06 353.08 4,824,056 -10.94(-3.00%)
Nov 29, 2019 365.33 366.12 364.01 364.01 1,399,175 -1.81(-0.49%)
Nov 27, 2019 367.77 369.63 364.63 365.82 4,176,904 -3.98(-1.08%)
Nov 26, 2019 371.45 372.55 369.16 369.80 2,876,165 -1.12(-0.30%)
Nov 25, 2019 370.32 372.09 367.02 370.92 3,344,142 +1.78(+0.48%)
Nov 22, 2019 366.09 371.34 364.44 369.14 3,938,997 +4.87(+1.34%)
Nov 21, 2019 367.56 368.57 364.09 364.27 2,717,671 -4.44(-1.20%)
Nov 20, 2019 363.83 368.80 363.59 368.72 3,797,230 +3.89(+1.07%)
Nov 19, 2019 371.30 372.61 359.47 364.83 6,709,610 -2.45(-0.67%)
Nov 18, 2019 369.47 373.38 365.72 367.27 3,846,599 -2.21(-0.60%)
Nov 15, 2019 367.81 371.27 367.12 369.48 5,529,403 +4.22(+1.15%)
Nov 14, 2019 360.95 366.30 359.34 365.27 5,371,404 +4.91(+1.36%)
Nov 13, 2019 359.73 364.45 358.98 360.36 3,498,815 -0.38(-0.10%)
Nov 12, 2019 364.32 364.94 357.88 360.73 5,804,195 -4.06(-1.11%)
Nov 11, 2019 346.98 367.56 343.52 364.79 11,551,796 +15.87(+4.55%)
Nov 08, 2019 354.29 354.89 348.48 348.92 3,239,761 -6.27(-1.77%)
Nov 07, 2019 354.01 357.27 352.95 355.20 2,849,145 +5.14(+1.47%)
Nov 06, 2019 354.67 355.20 349.00 350.05 3,856,935 -4.05(-1.14%)
Nov 05, 2019 351.08 357.39 349.06 354.10 5,529,877 +7.12(+2.05%)
Nov 04, 2019 342.41 347.34 342.01 346.99 3,719,479 +5.83(+1.71%)
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.