Skip to main content

Boeing Co (NY: BA )

178.16 +0.89 (+0.50%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 178.90 180.29 175.22 177.27 5,106,003 -3.43(-1.90%)
Jun 13, 2024 181.74 183.87 178.99 180.70 4,200,817 -1.97(-1.08%)
Jun 12, 2024 186.50 187.16 181.71 182.67 5,241,995 -2.83(-1.53%)
Jun 11, 2024 189.32 189.32 182.75 185.50 5,005,241 -4.62(-2.43%)
Jun 10, 2024 190.00 192.63 189.60 190.12 4,387,735 -0.12(-0.06%)
Jun 07, 2024 190.46 191.98 189.66 190.24 3,374,554 -1.18(-0.62%)
Jun 06, 2024 188.83 192.10 187.35 191.42 5,962,007 +1.57(+0.83%)
Jun 05, 2024 187.90 190.34 186.53 189.85 5,942,443 +1.23(+0.65%)
Jun 04, 2024 185.05 188.84 183.25 188.62 7,172,050 +4.05(+2.19%)
Jun 03, 2024 178.09 186.01 178.02 184.57 8,949,170 +6.96(+3.92%)
May 31, 2024 173.12 177.90 172.21 177.61 5,776,555 +4.86(+2.81%)
May 30, 2024 172.64 174.68 171.55 172.75 3,926,681 +1.10(+0.64%)
May 29, 2024 173.61 175.83 171.61 171.65 3,664,034 -3.43(-1.96%)
May 28, 2024 174.73 178.49 173.38 175.08 5,269,280 +0.56(+0.32%)
May 24, 2024 173.20 174.86 169.57 174.52 9,489,403 +2.31(+1.34%)
May 23, 2024 185.79 186.00 171.61 172.21 17,126,434 -14.07(-7.55%)
May 22, 2024 184.60 186.82 183.41 186.28 3,780,317 +1.50(+0.81%)
May 21, 2024 185.30 186.39 183.11 184.78 4,347,096 -1.83(-0.98%)
May 20, 2024 184.65 188.63 184.01 186.61 6,226,630 +1.66(+0.90%)
May 17, 2024 183.25 185.38 181.22 184.95 5,566,408 +1.99(+1.09%)
May 16, 2024 177.60 183.76 177.25 182.96 7,000,530 +5.97(+3.37%)
May 15, 2024 180.14 180.67 176.17 176.99 5,854,745 -3.77(-2.09%)
May 14, 2024 180.23 183.66 179.63 180.76 4,666,623 +2.32(+1.30%)
May 13, 2024 179.04 180.75 178.07 178.44 3,103,988 -0.07(-0.04%)
May 10, 2024 181.25 181.88 177.92 178.51 3,715,479 -2.74(-1.51%)
May 09, 2024 179.55 181.75 179.31 181.25 5,100,433 +0.90(+0.50%)
May 08, 2024 175.95 181.66 175.95 180.35 4,955,781 +3.64(+2.06%)
May 07, 2024 177.22 178.35 176.13 176.71 5,095,547 -1.64(-0.92%)
May 06, 2024 180.88 183.98 174.71 178.35 11,904,976 -1.44(-0.80%)
May 03, 2024 179.59 180.49 177.90 179.79 5,416,297 +0.94(+0.53%)
May 02, 2024 173.00 178.90 172.25 178.85 10,289,428 +7.39(+4.31%)
May 01, 2024 167.50 173.86 167.50 171.46 6,199,714 +3.62(+2.16%)
Apr 30, 2024 171.49 174.07 167.76 167.84 8,243,565 -5.65(-3.26%)
Apr 29, 2024 167.90 173.81 167.55 173.49 7,801,078 +6.27(+3.75%)
Apr 26, 2024 165.98 168.65 164.93 167.22 7,208,177 +0.41(+0.25%)
Apr 25, 2024 163.59 168.13 159.70 166.81 12,500,195 +2.48(+1.51%)
Apr 24, 2024 176.50 177.64 162.74 164.33 20,862,880 -4.85(-2.87%)
Apr 23, 2024 170.95 171.18 168.43 169.18 7,626,336 -1.30(-0.76%)
Apr 22, 2024 169.82 172.15 168.16 170.48 4,721,507 +0.66(+0.39%)
Apr 19, 2024 170.00 172.00 169.65 169.82 4,693,879 -0.41(-0.24%)
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 176.31 178.10 172.44 174.63 9,718,100 -3.49(-1.96%)
Apr 09, 2024 181.51 183.05 176.57 178.12 11,437,558 -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%)
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.