Skip to main content

Boeing Co (NY: BA )

170.66 +0.43 (+0.25%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 169.48 172.04 169.09 170.23 5,121,760 +0.02(+0.01%)
Apr 17, 2024 170.00 170.85 168.12 170.21 8,160,871 -0.34(-0.20%)
Apr 16, 2024 168.14 170.64 167.75 170.55 7,981,775 +2.73(+1.63%)
Apr 15, 2024 170.74 171.18 167.53 167.82 6,483,311 -1.73(-1.02%)
Apr 12, 2024 172.20 173.24 169.37 169.55 7,568,867 -3.81(-2.20%)
Apr 11, 2024 174.47 174.70 171.38 173.36 7,622,798 -1.27(-0.73%)
Apr 10, 2024 176.31 178.10 172.47 174.63 9,718,100 -3.49(-1.96%)
Apr 09, 2024 181.51 183.05 176.57 178.12 11,437,568 -3.44(-1.89%)
Apr 08, 2024 182.14 184.55 181.49 181.56 6,170,828 -1.58(-0.86%)
Apr 05, 2024 184.16 184.66 182.44 183.14 4,230,403 -0.15(-0.08%)
Apr 04, 2024 185.93 188.00 182.81 183.29 6,517,573 -1.63(-0.88%)
Apr 03, 2024 187.68 188.78 184.27 184.92 6,602,300 -3.12(-1.66%)
Apr 02, 2024 189.00 189.23 187.13 188.04 4,474,528 -1.46(-0.77%)
Apr 01, 2024 192.24 192.87 189.03 189.50 5,106,423 -3.49(-1.81%)
Mar 28, 2024 192.00 193.10 193.01 192.99 4,473,274 +1.04(+0.54%)
Mar 27, 2024 188.84 191.99 188.33 191.95 7,365,198 +4.45(+2.37%)
Mar 26, 2024 192.02 192.03 186.81 187.50 8,963,800 -3.91(-2.04%)
Mar 25, 2024 196.01 196.18 189.50 191.41 12,946,846 +2.56(+1.36%)
Mar 22, 2024 188.75 192.94 188.19 188.85 7,827,049 +1.15(+0.61%)
Mar 21, 2024 189.79 190.38 187.55 187.70 7,427,811 -0.08(-0.04%)
Mar 20, 2024 178.99 188.30 178.60 187.78 12,756,304 +6.64(+3.67%)
Mar 19, 2024 180.11 181.86 179.74 181.14 7,643,985 +1.30(+0.72%)
Mar 18, 2024 180.26 181.19 177.52 179.84 9,493,564 -2.69(-1.47%)
Mar 15, 2024 180.99 184.18 180.91 182.53 10,800,680 +1.38(+0.76%)
Mar 14, 2024 182.00 184.94 180.52 181.15 10,022,423 -1.20(-0.66%)
Mar 13, 2024 183.16 185.97 182.08 182.35 10,198,214 -1.89(-1.03%)
Mar 12, 2024 188.24 188.58 183.16 184.24 18,720,690 -8.25(-4.29%)
Mar 11, 2024 194.21 196.07 189.80 192.49 14,156,122 -6.00(-3.02%)
Mar 08, 2024 201.84 203.80 198.46 198.49 9,010,175 -4.54(-2.24%)
Mar 07, 2024 200.70 203.73 200.57 203.03 5,932,428 +2.03(+1.01%)
Mar 06, 2024 201.77 202.34 199.86 201.00 4,733,670 -0.14(-0.07%)
Mar 05, 2024 199.49 202.85 198.70 201.14 5,027,339 +0.60(+0.30%)
Mar 04, 2024 199.50 201.54 196.92 200.54 7,200,340 +0.54(+0.27%)
Mar 01, 2024 204.00 205.06 199.01 200.00 11,609,489 -3.72(-1.83%)
Feb 29, 2024 206.44 206.62 202.70 203.72 6,659,219 -3.28(-1.58%)
Feb 28, 2024 201.14 208.10 200.18 207.00 9,636,877 +5.60(+2.78%)
Feb 27, 2024 200.93 202.00 200.04 201.40 3,931,672 +0.86(+0.43%)
Feb 26, 2024 201.01 202.75 200.00 200.54 4,801,360 -0.29(-0.14%)
Feb 23, 2024 200.99 202.07 197.15 200.83 7,433,391 -0.67(-0.33%)
Feb 22, 2024 202.00 204.10 200.40 201.50 6,507,840 -0.07(-0.03%)
Feb 21, 2024 202.90 203.63 201.21 201.57 4,171,612 -1.80(-0.89%)
Feb 20, 2024 203.55 205.58 202.71 203.37 5,243,375 -0.52(-0.26%)
Feb 16, 2024 204.88 205.05 202.81 203.89 5,990,183 -1.44(-0.70%)
Feb 15, 2024 204.12 206.55 203.40 205.33 5,304,092 +1.95(+0.96%)
Feb 14, 2024 205.95 206.58 202.21 203.38 6,500,282 -1.08(-0.53%)
Feb 13, 2024 206.90 207.81 202.35 204.46 8,258,089 -4.87(-2.33%)
Feb 12, 2024 208.70 209.80 207.60 209.33 4,074,496 +0.13(+0.06%)
Feb 09, 2024 209.77 211.44 207.90 209.20 4,349,678 -0.02(-0.01%)
Feb 08, 2024 212.40 213.10 208.72 209.22 5,777,728 -2.70(-1.27%)
Feb 07, 2024 208.76 213.77 207.99 211.92 7,739,911 +3.34(+1.60%)
Feb 06, 2024 206.02 210.64 203.89 208.58 7,556,961 +1.95(+0.94%)
Feb 05, 2024 204.64 207.34 202.00 206.63 8,674,658 -2.75(-1.31%)
Feb 02, 2024 209.06 209.54 206.35 209.38 6,275,339 -0.43(-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.