Skip to main content

Boeing Co (NY: BA )

191.92 -0.03 (-0.02%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 238.99 239.07 236.21 238.85 4,896,708 +0.16(+0.07%)
Jul 28, 2023 236.12 240.13 235.70 238.69 7,059,535 +4.94(+2.11%)
Jul 27, 2023 235.24 238.67 231.83 233.75 12,014,355 +0.95(+0.41%)
Jul 26, 2023 222.16 233.09 221.77 232.80 24,917,018 +18.68(+8.72%)
Jul 25, 2023 214.20 214.82 210.81 214.12 6,580,386 -1.75(-0.81%)
Jul 24, 2023 212.06 215.94 211.46 215.87 4,897,005 +4.07(+1.92%)
Jul 21, 2023 213.89 215.60 211.64 211.80 4,056,806 -1.81(-0.85%)
Jul 20, 2023 208.83 215.10 208.80 213.61 5,778,522 +5.01(+2.40%)
Jul 19, 2023 211.12 211.87 208.24 208.60 4,804,855 -2.97(-1.40%)
Jul 18, 2023 211.00 213.04 209.57 211.57 5,894,252 -0.30(-0.14%)
Jul 17, 2023 212.50 214.23 211.74 211.87 3,615,802 -1.25(-0.59%)
Jul 14, 2023 217.00 217.02 212.81 213.12 4,295,551 -3.73(-1.72%)
Jul 13, 2023 218.13 218.90 216.30 216.85 4,288,506 -0.26(-0.12%)
Jul 12, 2023 219.51 221.56 216.92 217.11 5,121,430 -1.65(-0.75%)
Jul 11, 2023 212.91 218.98 211.35 218.76 7,454,400 +5.45(+2.55%)
Jul 10, 2023 211.84 213.59 211.22 213.31 3,494,871 +1.21(+0.57%)
Jul 07, 2023 212.94 215.66 211.83 212.10 4,893,570 -0.52(-0.24%)
Jul 06, 2023 212.48 213.61 209.58 212.62 4,681,826 -0.69(-0.32%)
Jul 05, 2023 210.00 214.28 207.89 213.31 4,924,466 +2.39(+1.13%)
Jul 03, 2023 210.50 212.17 210.24 210.92 2,143,048 -0.24(-0.11%)
Jun 30, 2023 213.14 213.18 209.38 211.16 5,488,718 -0.67(-0.32%)
Jun 29, 2023 211.12 213.22 210.23 211.83 3,442,961 +1.11(+0.53%)
Jun 28, 2023 211.21 212.19 209.45 210.72 4,274,108 +1.29(+0.62%)
Jun 27, 2023 206.15 209.66 206.08 209.43 4,461,027 +3.85(+1.87%)
Jun 26, 2023 206.11 207.09 204.66 205.58 3,442,553 +0.17(+0.08%)
Jun 23, 2023 204.02 205.61 202.55 205.41 6,380,244 -0.20(-0.10%)
Jun 22, 2023 205.61 208.50 203.65 205.61 7,064,788 -6.47(-3.05%)
Jun 21, 2023 211.83 212.99 209.39 212.08 5,354,673 -0.29(-0.14%)
Jun 20, 2023 218.89 219.29 211.88 212.37 8,219,346 -7.62(-3.46%)
Jun 16, 2023 220.72 223.87 218.97 219.99 7,803,947 +0.58(+0.26%)
Jun 15, 2023 217.17 220.61 215.31 219.41 4,999,930 +2.51(+1.16%)
Jun 14, 2023 221.40 221.59 216.03 216.90 5,621,585 -3.48(-1.58%)
Jun 13, 2023 222.35 223.12 219.35 220.38 5,878,959 -1.18(-0.53%)
Jun 12, 2023 217.16 223.91 216.63 221.56 8,068,735 +4.25(+1.96%)
Jun 09, 2023 217.99 219.16 215.73 217.31 5,300,209 -0.80(-0.37%)
Jun 08, 2023 212.34 220.00 212.05 218.11 9,360,504 +6.18(+2.92%)
Jun 07, 2023 207.99 212.38 207.20 211.93 6,460,556 +4.64(+2.24%)
Jun 06, 2023 208.37 211.68 200.61 207.29 10,949,796 -1.49(-0.71%)
Jun 05, 2023 210.44 213.28 207.50 208.78 5,776,000 -4.54(-2.13%)
Jun 02, 2023 210.00 215.24 210.00 213.32 7,496,172 +5.36(+2.58%)
Jun 01, 2023 206.46 210.23 206.00 207.96 5,123,271 +2.26(+1.10%)
May 31, 2023 203.50 206.19 200.91 205.70 5,461,109 +1.01(+0.49%)
May 30, 2023 204.09 207.80 203.31 204.69 3,975,772 +1.06(+0.52%)
May 26, 2023 201.60 204.80 201.18 203.63 3,820,303 +2.76(+1.37%)
May 25, 2023 199.99 201.75 196.60 200.87 3,908,230 +1.60(+0.80%)
May 24, 2023 201.32 201.32 197.50 199.27 4,367,146 -3.33(-1.64%)
May 23, 2023 204.58 207.49 202.44 202.60 4,010,365 -3.31(-1.61%)
May 22, 2023 205.51 206.98 203.90 205.91 3,093,254 +0.42(+0.20%)
May 19, 2023 208.11 208.35 204.63 205.49 3,896,548 -1.75(-0.84%)
May 18, 2023 206.45 208.17 204.01 207.24 4,354,458 +0.37(+0.18%)
May 17, 2023 202.71 208.58 202.71 206.87 6,638,822 +6.00(+2.99%)
May 16, 2023 201.82 202.36 199.94 200.87 3,012,864 -1.90(-0.94%)
May 15, 2023 200.01 203.32 198.65 202.77 2,842,097 +2.07(+1.03%)
May 12, 2023 201.84 203.11 198.82 200.70 3,172,457 -1.14(-0.56%)
May 11, 2023 199.39 202.55 198.07 201.84 3,318,995 +1.00(+0.50%)
May 10, 2023 203.14 203.20 198.25 200.84 3,921,332 -1.04(-0.52%)
May 09, 2023 201.21 204.61 198.78 201.88 9,326,867 +4.62(+2.34%)
May 08, 2023 199.16 199.66 196.40 197.26 4,673,101 -1.08(-0.54%)
May 05, 2023 198.09 199.04 196.76 198.34 3,872,239 +1.29(+0.65%)
May 04, 2023 200.65 201.25 193.27 197.05 6,931,031 -3.88(-1.93%)
May 03, 2023 204.36 206.10 200.55 200.93 4,534,659 -2.32(-1.14%)
May 02, 2023 203.00 204.19 200.09 203.25 3,970,318 -0.62(-0.30%)
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.