FinancialContent is the trusted provider of stock market information to the media industry.
Boeing Co (NY: BA)
335.16 USD  -1.05 (-0.31%)
Official Closing Price  /  Updated: 8:04 PM EST, Jan 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 16, 2018 339.90 347.73 331.35 335.16 12,289,800 -1.05(-0.31%)
Jan 12, 2018 336.21 336.21 336.21 0 +8.09(+2.47%)
Jan 11, 2018 322.13 328.40 321.19 328.12 4,632,945 +7.86(+2.45%)
Jan 10, 2018 322.15 320.26 4,478,709 +1.83(+0.57%)
Jan 09, 2018 310.59 319.91 310.49 318.43 5,636,326 +8.28(+2.67%)
Jan 08, 2018 308.66 310.86 305.75 310.15 4,119,945 +1.31(+0.42%)
Jan 05, 2018 296.77 308.89 296.72 308.84 6,177,731 +12.17(+4.10%)
Jan 04, 2018 297.94 298.42 295.48 296.67 4,170,628 -1.13(-0.38%)
Jan 03, 2018 295.94 298.50 295.47 297.80 3,210,112 +0.96(+0.32%)
Jan 02, 2018 295.75 296.95 295.40 296.84 2,976,277 +1.93(+0.65%)
Dec 29, 2017 294.91 294.91 294.91 0 -1.44(-0.49%)
Dec 28, 2017 295.81 296.99 294.74 296.35 1,436,543 +0.73(+0.25%)
Dec 27, 2017 296.41 296.80 294.85 295.62 1,447,388 +0.26(+0.09%)
Dec 26, 2017 295.54 297.44 294.65 295.36 1,394,448 +0.26(+0.09%)
Dec 22, 2017 296.33 296.52 293.01 295.10 2,257,350 +0.07(+0.02%)
Dec 21, 2017 298.05 298.39 294.13 295.03 5,395,147 -2.87(-0.96%)
Dec 20, 2017 298.70 299.33 297.11 297.90 2,531,692 +0.65(+0.22%)
Dec 19, 2017 296.50 297.58 294.18 297.25 2,680,394 +1.11(+0.37%)
Dec 18, 2017 296.00 297.14 294.52 296.14 2,884,145 +2.20(+0.75%)
Dec 15, 2017 295.87 297.37 293.02 293.94 6,933,490 +0.06(+0.02%)
Dec 14, 2017 293.35 296.82 293.02 293.88 3,878,464 +2.04(+0.70%)
Dec 13, 2017 290.50 295.85 289.76 291.84 5,002,005 +0.00(+0.00%)
Dec 12, 2017 289.94 292.80 287.72 5,356,303 +0.00(+0.00%)
Dec 11, 2017 286.21 286.49 279.90 283.16 3,954,026 -2.74(-0.96%)
Dec 08, 2017 285.01 287.32 283.56 285.90 4,440,528 +3.93(+1.39%)
Dec 07, 2017 282.81 284.79 277.80 281.97 4,256,488 +3.70(+1.33%)
Dec 06, 2017 276.58 279.14 274.00 278.27 2,536,744 +2.73(+0.99%)
Dec 05, 2017 279.01 279.44 274.86 275.54 2,805,870 -2.43(-0.87%)
Dec 04, 2017 276.16 277.88 276.00 277.97 5,521,494 +6.59(+2.43%)
Dec 01, 2017 277.51 278.73 271.76 271.38 4,592,483 -5.42(-1.96%)
Nov 30, 2017 269.91 277.04 269.43 276.80 4,795,930 +7.50(+2.78%)
Nov 29, 2017 269.48 269.68 266.15 269.30 3,027,220 +1.31(+0.49%)
Nov 28, 2017 267.00 268.01 265.23 267.99 2,261,692 +2.41(+0.91%)
Nov 27, 2017 265.38 266.84 264.72 265.58 1,771,571 -0.30(-0.11%)
Nov 24, 2017 265.26 266.57 264.53 265.88 788,957 +0.73(+0.28%)
Nov 22, 2017 267.00 267.48 264.53 265.15 1,471,390 -1.84(-0.69%)
Nov 21, 2017 266.24 267.00 264.71 266.99 2,266,735 +2.36(+0.89%)
Nov 20, 2017 263.00 265.62 262.76 264.63 2,445,462 +2.37(+0.90%)
Nov 17, 2017 262.82 263.74 262.03 262.26 1,724,790 -1.44(-0.55%)
Nov 16, 2017 263.76 265.04 263.34 263.70 2,710,124 +0.84(+0.32%)
Nov 15, 2017 261.42 264.77 260.15 262.86 2,510,308 +1.10(+0.42%)
Nov 14, 2017 262.00 262.40 260.20 261.76 2,358,059 -0.66(-0.25%)
Nov 13, 2017 261.67 263.36 260.49 262.42 2,604,815 +1.57(+0.60%)
Nov 10, 2017 262.11 262.50 259.60 260.85 1,740,621 -1.85(-0.70%)
Nov 09, 2017 265.01 266.75 259.56 262.70 3,215,582 -2.87(-1.08%)
Nov 08, 2017 266.14 267.62 265.29 265.57 2,841,597 -0.56(-0.21%)
Nov 07, 2017 264.07 267.28 264.07 266.13 3,205,214 +2.06(+0.78%)
Nov 06, 2017 262.62 265.84 262.53 264.07 2,909,722 +2.32(+0.89%)
Nov 03, 2017 262.42 263.79 260.08 261.75 2,610,784 -0.88(-0.34%)
Nov 02, 2017 258.31 263.24 258.00 262.63 2,528,757 +4.13(+1.60%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More