Skip to main content

Boeing Co (NY: BA )

192.19 +0.24 (+0.13%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 357.44 359.70 355.13 357.53 4,823,003 -0.01(-0.00%)
Jun 27, 2019 360.99 363.34 355.90 357.54 9,140,874 -10.73(-2.91%)
Jun 26, 2019 364.41 372.23 363.41 368.26 4,619,244 +5.52(+1.52%)
Jun 25, 2019 368.07 368.57 361.48 362.74 3,058,580 -4.59(-1.25%)
Jun 24, 2019 366.31 368.80 365.47 367.33 2,365,021 +2.11(+0.58%)
Jun 21, 2019 367.72 369.41 365.10 365.22 5,012,885 -2.99(-0.81%)
Jun 20, 2019 366.36 369.10 362.39 368.20 3,861,635 +6.21(+1.71%)
Jun 19, 2019 368.71 372.55 361.79 362.00 5,818,179 -5.30(-1.44%)
Jun 18, 2019 351.24 367.98 351.23 367.30 9,362,858 +18.72(+5.37%)
Jun 17, 2019 342.41 349.71 340.87 348.58 3,814,097 +7.60(+2.23%)
Jun 14, 2019 341.80 342.95 339.72 340.98 2,299,252 -1.67(-0.49%)
Jun 13, 2019 341.06 342.84 337.97 342.65 2,668,236 +1.80(+0.53%)
Jun 12, 2019 342.78 343.05 336.69 340.85 2,787,470 -1.64(-0.48%)
Jun 11, 2019 349.09 349.14 341.93 342.49 2,751,198 -5.01(-1.44%)
Jun 10, 2019 349.66 351.03 347.25 347.50 2,607,062 +0.10(+0.03%)
Jun 07, 2019 346.02 348.95 346.02 347.40 2,515,402 +3.00(+0.87%)
Jun 06, 2019 341.98 345.38 339.43 344.39 2,628,669 +1.86(+0.54%)
Jun 05, 2019 340.05 346.96 326.57 342.54 3,245,304 +4.06(+1.20%)
Jun 04, 2019 336.47 340.24 334.06 338.48 3,656,463 +5.63(+1.69%)
Jun 03, 2019 332.18 333.07 324.78 332.85 5,240,410 -2.67(-0.80%)
May 31, 2019 339.69 339.69 335.28 335.53 3,275,948 -8.11(-2.36%)
May 30, 2019 343.77 345.65 341.74 343.64 2,215,340 +1.05(+0.31%)
May 29, 2019 346.31 346.51 339.89 342.59 4,216,788 -5.97(-1.71%)
May 28, 2019 348.96 352.91 348.56 348.56 3,488,999 -0.02(-0.01%)
May 24, 2019 348.68 354.96 346.71 348.58 5,416,167 +4.27(+1.24%)
May 23, 2019 339.76 345.21 335.07 344.31 5,397,712 -2.19(-0.63%)
May 22, 2019 350.86 351.20 345.49 346.50 3,906,272 -5.86(-1.66%)
May 21, 2019 351.65 354.34 348.56 352.36 4,093,759 +5.85(+1.69%)
May 20, 2019 346.71 349.60 344.29 346.51 3,276,061 -2.19(-0.63%)
May 17, 2019 345.24 353.58 344.91 348.70 5,378,700 +1.19(+0.34%)
May 16, 2019 342.43 350.15 339.66 347.51 6,141,004 +8.02(+2.36%)
May 15, 2019 333.75 342.59 331.63 339.48 4,895,987 +2.55(+0.76%)
May 14, 2019 333.85 339.94 331.22 336.93 4,832,548 +5.57(+1.68%)
May 13, 2019 338.37 340.46 331.00 331.36 7,895,285 -16.99(-4.88%)
May 10, 2019 345.60 349.21 341.36 348.35 4,656,945 +0.53(+0.15%)
May 09, 2019 348.44 349.31 341.28 347.82 6,184,455 -3.50(-1.00%)
May 08, 2019 349.39 353.05 345.05 351.32 6,173,290 +2.46(+0.71%)
May 07, 2019 357.75 359.10 346.70 348.86 9,972,639 -14.03(-3.87%)
May 06, 2019 359.26 363.76 357.07 362.90 4,859,109 -4.75(-1.29%)
May 03, 2019 367.27 369.05 365.45 367.64 3,024,642 +0.64(+0.18%)
May 02, 2019 366.70 368.81 364.51 367.00 2,496,427 -0.98(-0.27%)
May 01, 2019 369.66 372.27 367.56 367.98 2,829,844 -0.87(-0.24%)
Apr 30, 2019 370.61 372.21 366.27 368.84 3,820,587 -1.33(-0.36%)
Apr 29, 2019 369.62 376.28 367.94 370.17 5,585,451 -1.70(-0.46%)
Apr 26, 2019 374.90 375.01 369.28 371.87 4,361,759 -1.96(-0.53%)
Apr 25, 2019 367.20 375.79 364.03 373.83 6,768,868 +7.17(+1.95%)
Apr 24, 2019 369.04 372.22 364.91 366.67 10,087,749 +1.41(+0.38%)
Apr 23, 2019 366.74 368.04 363.88 365.26 5,004,537 -1.12(-0.31%)
Apr 22, 2019 366.89 370.07 366.12 366.38 4,244,359 -4.79(-1.29%)
Apr 18, 2019 368.68 373.22 368.68 371.17 4,815,896 +2.49(+0.68%)
Apr 17, 2019 375.10 375.19 368.64 368.68 4,299,671 -4.10(-1.10%)
Apr 16, 2019 367.69 375.63 366.25 372.78 7,251,502 +6.11(+1.67%)
Apr 15, 2019 367.88 369.05 364.93 366.67 3,910,766 -4.08(-1.10%)
Apr 12, 2019 366.95 371.05 363.29 370.75 7,510,508 +9.26(+2.56%)
Apr 11, 2019 356.08 362.39 355.68 361.49 6,721,727 +5.10(+1.43%)
Apr 10, 2019 359.77 360.15 354.42 356.39 8,482,010 -4.00(-1.11%)
Apr 09, 2019 361.62 363.52 359.14 360.40 8,169,662 -5.35(-1.46%)
Apr 08, 2019 367.39 370.90 363.15 365.75 14,815,105 -17.00(-4.44%)
Apr 05, 2019 388.75 389.32 381.79 382.75 7,021,556 -3.84(-0.99%)
Apr 04, 2019 376.95 387.76 376.08 386.59 9,597,171 +10.86(+2.89%)
Apr 03, 2019 380.55 382.37 375.07 375.73 7,495,704 -5.87(-1.54%)
Apr 02, 2019 379.40 385.58 379.40 381.60 6,551,396 -0.77(-0.20%)
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.