Boeing Co (NY: BA )

231.73 USD +3.75 (+1.64%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 226.24 228.26 223.58 227.98 9,550,187 -0.49(-0.21%)
May 14, 2021 225.99 228.81 224.35 228.47 10,162,397 +5.83(+2.62%)
May 13, 2021 223.00 229.27 219.07 222.64 16,496,384 +1.86(+0.84%)
May 12, 2021 227.25 229.74 220.63 220.78 14,915,431 -8.10(-3.54%)
May 11, 2021 226.56 230.13 223.85 228.88 16,267,482 -4.05(-1.74%)
May 10, 2021 236.84 241.10 232.50 232.93 14,805,941 -2.54(-1.08%)
May 07, 2021 229.80 235.90 227.99 235.47 12,823,037 +5.66(+2.46%)
May 06, 2021 229.30 231.16 226.54 229.81 12,164,893 +1.63(+0.71%)
May 05, 2021 231.16 233.49 227.56 228.18 14,902,655 -5.45(-2.33%)
May 04, 2021 235.75 236.65 225.65 233.63 17,801,175 -1.56(-0.66%)
May 03, 2021 234.11 237.10 233.81 235.19 9,885,314 +0.88(+0.38%)
Apr 30, 2021 233.68 236.77 232.70 234.31 10,380,400 -1.63(-0.69%)
Apr 29, 2021 237.00 237.68 231.80 235.94 12,293,405 +0.48(+0.20%)
Apr 28, 2021 239.00 239.65 232.85 235.46 19,048,721 -7.01(-2.89%)
Apr 27, 2021 241.88 243.49 239.41 242.47 10,564,956 +1.03(+0.43%)
Apr 26, 2021 240.24 244.65 240.10 241.44 10,592,801 +3.06(+1.28%)
Apr 23, 2021 233.89 238.58 233.11 238.38 11,553,300 +4.05(+1.73%)
Apr 22, 2021 235.96 239.65 233.38 234.33 13,847,153 -1.59(-0.67%)
Apr 21, 2021 232.22 236.76 230.22 235.92 12,841,571 +1.86(+0.79%)
Apr 20, 2021 241.03 241.09 232.34 234.06 19,472,656 -10.09(-4.13%)
Apr 19, 2021 247.00 247.00 242.22 244.15 9,241,100 -4.03(-1.62%)
Apr 16, 2021 252.00 253.05 246.23 248.18 14,605,900 -2.93(-1.17%)
Apr 15, 2021 253.56 254.12 249.43 251.11 9,465,235 -1.32(-0.52%)
Apr 14, 2021 255.32 258.37 251.28 252.43 12,654,769 -0.84(-0.33%)
Apr 13, 2021 248.33 254.49 246.10 253.27 15,895,591 +3.75(+1.50%)
Apr 12, 2021 250.57 251.55 246.29 249.52 10,373,028 -2.84(-1.13%)
Apr 09, 2021 250.51 252.84 249.44 252.36 12,255,799 -2.59(-1.02%)
Apr 08, 2021 251.70 254.95 249.31 254.95 9,891,833 +2.37(+0.94%)
Apr 07, 2021 255.31 255.90 250.83 252.58 9,911,913 -2.59(-1.02%)
Apr 06, 2021 257.21 259.35 254.66 255.17 11,168,510 -4.19(-1.62%)
Apr 05, 2021 256.56 260.48 256.25 259.36 13,742,462 +6.40(+2.53%)
Apr 01, 2021 256.67 257.88 251.31 252.96 10,934,400 -1.76(-0.69%)
Mar 31, 2021 254.70 257.88 253.36 254.72 14,124,307 +2.71(+1.08%)
Mar 30, 2021 251.24 253.50 248.91 252.01 12,567,565 +1.49(+0.59%)
Mar 29, 2021 251.30 254.71 248.03 250.52 22,182,220 +5.65(+2.31%)
Mar 26, 2021 249.62 250.90 240.30 244.87 17,157,000 -2.32(-0.94%)
Mar 25, 2021 234.34 247.58 231.70 247.19 27,532,799 +7.95(+3.32%)
Mar 24, 2021 243.75 248.80 239.06 239.24 24,042,429 -2.01(-0.83%)
Mar 23, 2021 249.26 251.30 239.43 241.25 21,325,879 -9.98(-3.97%)
Mar 22, 2021 255.82 257.67 250.16 251.23 15,213,922 -4.59(-1.79%)
Mar 19, 2021 257.75 258.88 251.31 255.82 17,330,700 -0.24(-0.09%)
Mar 18, 2021 261.32 267.37 254.73 256.06 24,571,404 -7.53(-2.86%)
Mar 17, 2021 254.70 263.61 253.68 263.59 23,760,802 +8.38(+3.28%)
Mar 16, 2021 263.23 264.17 254.02 255.21 28,753,551 -10.42(-3.92%)
Mar 15, 2021 274.15 278.57 264.33 265.63 34,843,964 -3.56(-1.32%)
Mar 12, 2021 253.86 269.72 253.50 269.19 35,264,300 +17.19(+6.82%)
Mar 11, 2021 248.77 256.65 246.55 252.00 30,093,071 +6.66(+2.71%)
Mar 10, 2021 233.81 246.80 232.88 245.34 27,662,834 +14.73(+6.39%)
Mar 09, 2021 226.81 234.06 222.58 230.61 20,952,226 +6.58(+2.94%)
Mar 08, 2021 226.67 229.89 223.71 224.03 13,806,539 +0.81(+0.36%)
Mar 05, 2021 229.01 229.92 213.80 223.22 20,026,500 -1.49(-0.66%)
Mar 04, 2021 232.73 237.10 218.70 224.71 26,558,219 -3.85(-1.68%)
Mar 03, 2021 226.36 235.40 225.04 228.56 30,355,064 +5.42(+2.43%)
Mar 02, 2021 224.79 227.19 222.15 223.14 11,094,592 -1.25(-0.56%)
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.