Boeing Co (NY: BA )

229.34 USD +17.22 (+8.12%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 212.10 229.61 211.60 229.34 30,617,313 +17.22(+8.12%)
Feb 23, 2021 214.11 214.75 206.60 212.12 15,978,422 -0.76(-0.36%)
Feb 22, 2021 211.89 220.39 210.80 212.88 21,356,969 -4.59(-2.11%)
Feb 19, 2021 209.97 217.64 209.15 217.47 12,415,200 +8.99(+4.31%)
Feb 18, 2021 213.45 214.34 208.08 208.48 9,023,521 -7.04(-3.27%)
Feb 17, 2021 215.52 218.71 212.68 215.52 9,284,320 -1.66(-0.76%)
Feb 16, 2021 213.08 217.40 212.33 217.18 10,147,620 +6.20(+2.94%)
Feb 12, 2021 210.36 213.16 209.67 210.98 6,010,700 +0.32(+0.15%)
Feb 11, 2021 212.24 213.99 208.57 210.66 7,094,855 -1.26(-0.59%)
Feb 10, 2021 215.65 217.49 211.12 211.92 11,489,129 -3.20(-1.49%)
Feb 09, 2021 210.60 216.73 208.90 215.12 13,600,460 +3.17(+1.50%)
Feb 08, 2021 209.55 211.99 208.30 211.95 11,166,700 +4.02(+1.93%)
Feb 05, 2021 212.25 213.20 206.66 207.93 9,546,000 -2.71(-1.29%)
Feb 04, 2021 209.87 212.48 208.02 210.64 11,852,657 +3.25(+1.57%)
Feb 03, 2021 202.00 208.16 201.26 207.39 11,815,359 +6.45(+3.21%)
Feb 02, 2021 198.98 203.03 198.09 200.94 11,088,053 +5.10(+2.60%)
Feb 01, 2021 196.00 197.38 192.86 195.84 9,043,299 +1.65(+0.85%)
Jan 29, 2021 198.18 201.57 193.12 194.19 13,683,700 -3.04(-1.54%)
Jan 28, 2021 198.04 200.42 196.00 197.23 10,369,493 +3.20(+1.65%)
Jan 27, 2021 196.90 199.47 191.85 194.03 20,888,557 -8.03(-3.97%)
Jan 26, 2021 205.34 208.35 201.79 202.06 10,947,105 -1.30(-0.64%)
Jan 25, 2021 203.26 203.80 199.30 203.36 14,243,733 -2.48(-1.20%)
Jan 22, 2021 205.55 206.70 204.27 205.84 7,514,600 -1.57(-0.76%)
Jan 21, 2021 211.72 211.93 206.34 207.41 11,090,473 -4.04(-1.91%)
Jan 20, 2021 213.24 215.59 211.21 211.45 9,668,101 +0.74(+0.35%)
Jan 19, 2021 206.99 211.52 206.52 210.71 11,890,972 +6.39(+3.13%)
Jan 15, 2021 208.96 209.25 204.20 204.32 11,103,300 -5.59(-2.66%)
Jan 14, 2021 208.79 214.19 208.21 209.91 12,418,510 +2.70(+1.30%)
Jan 13, 2021 207.15 208.79 204.85 207.21 8,554,220 -1.20(-0.58%)
Jan 12, 2021 206.65 209.06 204.81 208.41 12,823,296 +1.62(+0.78%)
Jan 11, 2021 203.03 207.78 201.01 206.79 16,770,489 -3.11(-1.48%)
Jan 08, 2021 213.61 214.10 208.15 209.90 14,144,000 -2.81(-1.32%)
Jan 07, 2021 213.39 216.60 211.78 212.71 14,417,033 +1.68(+0.80%)
Jan 06, 2021 210.22 215.61 209.34 211.03 16,183,350 -0.60(-0.28%)
Jan 05, 2021 204.74 213.35 204.60 211.63 19,303,281 +8.91(+4.40%)
Jan 04, 2021 210.00 210.20 202.49 202.72 21,173,627 -11.34(-5.30%)
Dec 31, 2020 214.06 214.06 214.06 10,795,602 -2.61(-1.20%)
Dec 30, 2020 216.36 218.55 214.37 216.67 10,795,602 +0.42(+0.19%)
Dec 29, 2020 218.30 221.68 215.40 216.25 14,557,454 +0.16(+0.07%)
Dec 28, 2020 218.19 219.20 215.16 216.09 9,068,763 -1.06(-0.49%)
Dec 24, 2020 219.62 219.88 216.05 217.15 6,398,500 -2.54(-1.16%)
Dec 23, 2020 219.55 224.40 219.32 219.69 10,844,969 +0.91(+0.42%)
Dec 22, 2020 223.28 223.89 217.70 218.78 13,279,106 -0.53(-0.24%)
Dec 21, 2020 212.34 219.43 211.10 219.31 18,703,913 -0.44(-0.20%)
Dec 18, 2020 222.05 223.46 218.61 219.75 19,092,700 -1.49(-0.67%)
Dec 17, 2020 227.24 228.49 220.53 221.24 17,353,065 -4.63(-2.05%)
Dec 16, 2020 229.33 232.37 225.30 225.87 17,777,478 -3.63(-1.58%)
Dec 15, 2020 230.00 232.50 224.36 229.50 18,994,011 +0.88(+0.38%)
Dec 14, 2020 235.00 237.63 228.37 228.62 19,198,741 -1.71(-0.74%)
Dec 11, 2020 232.82 236.22 228.33 230.33 17,311,800 -4.10(-1.75%)
Dec 10, 2020 228.10 237.01 228.02 234.43 16,119,681 +2.37(+1.02%)
Dec 09, 2020 238.64 240.84 228.28 232.06 19,013,825 -4.51(-1.91%)
Dec 08, 2020 238.70 241.70 234.46 236.57 19,627,222 -1.60(-0.67%)
Dec 07, 2020 238.50 244.08 237.11 238.17 33,097,962 +5.46(+2.35%)
Dec 04, 2020 236.36 238.18 230.25 232.71 29,378,300 -4.49(-1.89%)
Dec 03, 2020 228.30 242.00 226.53 237.20 45,868,512 +13.35(+5.96%)
Dec 02, 2020 213.01 224.99 210.30 223.85 25,804,472 +10.84(+5.09%)
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.