Boeing Co (NY: BA )

152.50 USD -2.74 (-1.77%)
Streaming Delayed Price Updated: 5:04 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 159.16 160.25 155.00 155.24 15,443,934 -5.59(-3.48%)
Oct 26, 2020 164.95 165.50 159.05 160.83 16,117,840 -6.53(-3.90%)
Oct 23, 2020 169.99 170.26 166.05 167.36 10,024,100 -1.71(-1.01%)
Oct 22, 2020 164.70 169.63 164.10 169.07 14,217,538 +5.21(+3.18%)
Oct 21, 2020 166.44 167.63 163.82 163.86 11,399,059 -3.38(-2.02%)
Oct 20, 2020 168.29 169.29 166.18 167.24 12,301,838 +0.13(+0.08%)
Oct 19, 2020 169.09 170.84 166.11 167.11 16,501,000 -0.24(-0.14%)
Oct 16, 2020 171.22 173.42 167.27 167.35 31,780,600 +3.11(+1.89%)
Oct 15, 2020 161.01 164.54 158.73 164.24 13,212,677 +1.00(+0.61%)
Oct 14, 2020 162.70 165.17 162.49 163.24 10,524,971 +1.10(+0.68%)
Oct 13, 2020 165.36 165.53 162.09 162.14 15,166,619 -5.21(-3.11%)
Oct 12, 2020 167.75 169.20 165.95 167.35 12,164,691 +0.02(+0.01%)
Oct 09, 2020 169.93 170.00 166.82 167.33 17,405,900 -0.67(-0.40%)
Oct 08, 2020 166.22 168.09 163.54 168.00 20,565,780 +3.39(+2.06%)
Oct 07, 2020 163.71 166.34 162.38 164.61 25,997,183 +5.07(+3.18%)
Oct 06, 2020 173.04 175.56 159.33 159.54 47,091,656 -11.66(-6.81%)
Oct 05, 2020 169.49 172.08 167.51 171.20 19,065,183 +3.12(+1.86%)
Oct 02, 2020 161.86 169.78 161.80 168.08 31,773,700 +0.22(+0.13%)
Oct 01, 2020 170.15 172.76 165.57 167.86 30,630,571 +2.60(+1.57%)
Sep 30, 2020 164.50 170.98 164.11 165.26 38,215,131 +1.66(+1.01%)
Sep 29, 2020 164.77 165.50 162.01 163.60 19,891,724 -2.48(-1.49%)
Sep 28, 2020 160.33 168.00 159.20 166.08 38,849,033 +10.05(+6.44%)
Sep 25, 2020 146.85 156.31 146.41 156.03 29,123,000 +9.98(+6.83%)
Sep 24, 2020 150.29 150.31 145.02 146.05 27,061,586 -5.13(-3.39%)
Sep 23, 2020 157.33 160.42 150.89 151.18 18,201,815 -5.62(-3.58%)
Sep 22, 2020 156.81 160.07 154.95 156.80 17,749,650 +0.45(+0.29%)
Sep 21, 2020 157.83 158.83 154.20 156.35 23,107,794 -4.79(-2.97%)
Sep 18, 2020 165.66 169.72 161.02 161.14 22,057,100 -6.39(-3.81%)
Sep 17, 2020 164.63 168.46 161.05 167.53 19,701,936 +0.07(+0.04%)
Sep 16, 2020 161.95 170.57 160.31 167.46 21,869,962 +3.97(+2.43%)
Sep 15, 2020 166.65 168.84 163.33 163.49 14,865,448 -1.96(-1.18%)
Sep 14, 2020 161.75 165.94 158.90 165.45 17,219,274 +5.22(+3.26%)
Sep 11, 2020 158.00 161.36 156.32 160.23 14,722,400 +2.54(+1.61%)
Sep 10, 2020 160.96 163.78 157.57 157.69 14,521,325 -3.09(-1.92%)
Sep 09, 2020 161.61 163.06 157.00 160.78 21,938,764 -0.30(-0.19%)
Sep 08, 2020 165.80 166.90 160.50 161.08 22,589,543 -9.97(-5.83%)
Sep 04, 2020 171.31 172.83 164.00 171.05 18,867,200 +2.28(+1.35%)
Sep 03, 2020 175.00 180.85 168.12 168.77 27,751,231 -6.01(-3.44%)
Sep 02, 2020 172.74 175.00 171.45 174.78 16,541,213 +2.68(+1.56%)
Sep 01, 2020 170.71 175.49 169.25 172.10 18,988,262 +0.28(+0.16%)
Aug 31, 2020 174.65 175.27 171.70 171.82 16,252,135 -3.98(-2.26%)
Aug 28, 2020 175.11 177.28 172.57 175.80 20,383,800 +1.60(+0.92%)
Aug 27, 2020 174.71 181.31 173.56 174.20 29,529,597 +2.30(+1.34%)
Aug 26, 2020 173.80 174.43 171.35 171.90 16,174,575 -2.83(-1.62%)
Aug 25, 2020 180.46 180.63 172.44 174.73 31,295,302 -2.97(-1.67%)
Aug 24, 2020 168.78 178.27 167.93 177.70 39,278,292 +10.20(+6.09%)
Aug 21, 2020 168.35 170.08 167.27 167.50 16,945,900 -2.08(-1.23%)
Aug 20, 2020 168.54 170.84 165.86 169.58 23,203,311 +0.31(+0.18%)
Aug 19, 2020 170.44 174.10 169.09 169.27 25,582,052 -0.96(-0.56%)
Aug 18, 2020 172.01 173.24 169.01 170.23 21,473,583 -1.78(-1.03%)
Aug 17, 2020 178.24 178.29 171.41 172.01 23,325,719 -6.07(-3.41%)
Aug 14, 2020 173.09 179.47 172.35 178.08 32,414,000 +3.35(+1.92%)
Aug 13, 2020 173.62 179.47 172.43 174.73 22,941,316 -0.71(-0.40%)
Aug 12, 2020 184.01 184.15 173.19 175.44 40,687,562 -4.69(-2.60%)
Aug 11, 2020 184.51 189.97 179.53 180.13 61,005,247 +0.72(+0.40%)
Aug 10, 2020 171.36 179.79 171.33 179.41 35,857,600 +9.39(+5.52%)
Aug 07, 2020 171.50 171.86 168.70 170.02 19,317,900 -2.18(-1.27%)
Aug 06, 2020 172.80 175.57 170.60 172.20 32,911,859 -3.20(-1.82%)
Aug 05, 2020 167.60 175.40 166.40 175.40 46,486,362 +10.33(+6.26%)
Aug 04, 2020 164.63 167.40 163.01 165.07 30,840,632 +2.80(+1.73%)
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.