Boeing Co (NY: BA )

198.49 USD -3.89 (-1.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 198.70 199.90 195.42 198.49 10,727,121 -3.89(-1.92%)
Dec 02, 2021 196.80 202.54 192.41 202.38 20,343,020 +14.19(+7.54%)
Dec 01, 2021 200.81 201.62 188.00 188.19 13,269,517 -9.66(-4.88%)
Nov 30, 2021 196.02 198.82 193.85 197.85 12,617,542 -0.65(-0.33%)
Nov 29, 2021 201.87 204.28 195.33 198.50 12,258,549 -0.71(-0.36%)
Nov 26, 2021 197.57 199.42 194.00 199.21 17,636,749 -11.39(-5.41%)
Nov 24, 2021 207.52 211.22 206.87 210.60 5,437,640 +1.47(+0.70%)
Nov 23, 2021 211.50 212.99 207.77 209.13 8,872,441 -0.77(-0.37%)
Nov 22, 2021 215.00 215.02 208.95 209.90 10,744,911 -4.23(-1.98%)
Nov 19, 2021 225.07 225.33 213.23 214.13 20,844,165 -13.12(-5.77%)
Nov 18, 2021 230.30 227.52 226.58 227.25 10,967,499 +0.63(+0.28%)
Nov 17, 2021 229.54 231.32 224.20 226.62 10,739,748 +0.82(+0.36%)
Nov 16, 2021 232.94 232.95 225.51 225.80 10,057,254 -7.29(-3.13%)
Nov 15, 2021 227.37 233.94 226.92 233.09 21,882,722 +12.13(+5.49%)
Nov 12, 2021 219.72 223.75 218.90 220.96 6,419,911 +1.58(+0.72%)
Nov 11, 2021 220.50 222.65 218.90 219.38 6,550,194 +0.88(+0.40%)
Nov 10, 2021 219.36 218.50 8,179,456 -2.29(-1.04%)
Nov 09, 2021 222.49 222.85 217.54 220.79 6,856,798 -1.89(-0.85%)
Nov 08, 2021 225.24 226.99 222.11 222.68 9,463,080 -1.78(-0.79%)
Nov 05, 2021 217.70 224.58 217.70 224.46 16,936,374 +11.43(+5.37%)
Nov 04, 2021 213.80 214.82 211.87 213.03 5,844,723 -0.35(-0.16%)
Nov 03, 2021 211.47 213.76 210.87 213.38 4,629,925 +0.61(+0.29%)
Nov 02, 2021 213.83 215.71 210.70 212.77 6,157,628 -1.81(-0.84%)
Nov 01, 2021 207.00 214.69 209.72 214.58 9,278,839 +7.55(+3.65%)
Oct 29, 2021 206.84 208.24 205.29 207.03 8,562,096 -0.82(-0.39%)
Oct 28, 2021 206.00 208.74 204.60 207.85 8,818,881 +1.24(+0.60%)
Oct 27, 2021 212.85 212.90 205.64 206.61 14,755,999 -3.20(-1.53%)
Oct 26, 2021 213.19 209.81 11,008,748 -3.06(-1.44%)
Oct 25, 2021 213.25 213.98 211.70 212.87 7,229,302 -0.10(-0.05%)
Oct 22, 2021 214.60 216.72 212.57 212.97 7,077,700 -1.37(-0.64%)
Oct 21, 2021 216.54 218.11 213.81 214.34 8,678,501 -1.83(-0.85%)
Oct 20, 2021 215.49 218.66 214.35 216.17 8,481,495 +0.20(+0.09%)
Oct 19, 2021 217.47 217.66 215.28 215.97 5,959,202 -1.01(-0.47%)
Oct 18, 2021 216.00 217.28 214.05 216.98 6,546,269 -0.06(-0.03%)
Oct 15, 2021 218.16 219.61 216.28 217.04 8,773,418 -0.40(-0.18%)
Oct 14, 2021 221.07 222.18 217.04 217.44 10,408,636 -4.34(-1.96%)
Oct 13, 2021 224.00 224.30 219.36 221.78 8,235,305 -1.79(-0.80%)
Oct 12, 2021 226.00 228.66 223.12 223.57 8,481,589 -2.88(-1.27%)
Oct 11, 2021 226.50 232.10 225.32 226.45 7,282,075 +0.06(+0.03%)
Oct 08, 2021 226.75 228.71 225.40 226.39 4,515,046 -0.09(-0.04%)
Oct 07, 2021 227.34 229.00 225.90 226.48 7,745,234 +1.49(+0.66%)
Oct 06, 2021 221.08 225.07 219.20 224.99 7,143,996 +0.57(+0.25%)
Oct 05, 2021 224.27 226.45 222.42 224.42 5,683,333 +0.63(+0.28%)
Oct 04, 2021 225.68 227.97 222.00 223.79 6,937,663 -2.21(-0.98%)
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.