FinancialContent is the trusted provider of stock market information to the media industry.
Boeing Co (NY: BA)
356.88 USD  +0.78 (+0.22%)
Official Closing Price  /  Updated: 8:04 PM EDT, Jul 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 17, 2018 357.61 358.94 355.04 356.88 2,730,045 +0.78(+0.22%)
Jul 16, 2018 353.97 356.34 352.35 356.10 2,888,967 +5.31(+1.51%)
Jul 13, 2018 351.24 346.20 350.79 2,281,610 +4.76(+1.38%)
Jul 12, 2018 346.60 342.74 346.03 2,030,037 +5.43(+1.59%)
Jul 11, 2018 339.19 340.60 3,055,037 -6.56(-1.89%)
Jul 10, 2018 342.78 348.00 342.78 347.16 3,270,777 +5.24(+1.53%)
Jul 09, 2018 337.50 343.04 336.51 341.92 3,125,581 +7.28(+2.18%)
Jul 06, 2018 332.84 336.10 330.45 334.64 2,138,162 +1.46(+0.44%)
Jul 05, 2018 337.28 329.10 333.18 2,397,894 +0.25(+0.08%)
Jul 03, 2018 332.93 332.93 332.93 0 -3.15(-0.94%)
Jul 02, 2018 330.69 336.32 329.32 336.08 2,820,735 +0.57(+0.17%)
Jun 29, 2018 340.00 335.36 335.51 3,154,812 +0.86(+0.26%)
Jun 28, 2018 330.00 337.54 327.40 334.65 3,346,912 +4.83(+1.46%)
Jun 27, 2018 334.85 341.42 329.76 329.82 4,576,890 -1.48(-0.45%)
Jun 26, 2018 332.39 334.40 330.48 331.30 3,112,262 +0.10(+0.03%)
Jun 25, 2018 332.52 333.85 327.60 331.20 5,005,880 -7.71(-2.27%)
Jun 22, 2018 340.43 340.94 336.60 338.91 3,298,084 +1.25(+0.37%)
Jun 21, 2018 341.15 341.15 336.25 337.66 4,047,124 -5.03(-1.47%)
Jun 20, 2018 346.00 346.98 340.46 342.69 4,538,612 +1.57(+0.46%)
Jun 19, 2018 347.17 347.17 338.57 341.12 6,851,698 -13.62(-3.84%)
Jun 18, 2018 353.19 357.64 352.37 354.74 3,357,057 -3.14(-0.88%)
Jun 15, 2018 361.66 353.47 357.88 9,945,956 -4.54(-1.25%)
Jun 14, 2018 366.15 367.64 358.83 362.42 4,039,472 -1.43(-0.39%)
Jun 13, 2018 370.67 371.00 363.29 363.85 3,867,002 -6.77(-1.83%)
Jun 12, 2018 371.24 372.73 367.99 370.62 2,439,734 -0.32(-0.09%)
Jun 11, 2018 371.00 373.33 368.80 370.94 2,467,345 +1.44(+0.39%)
Jun 08, 2018 368.14 371.42 365.46 369.50 3,292,875 +0.97(+0.26%)
Jun 07, 2018 372.00 374.48 366.05 368.53 4,374,168 -3.03(-0.82%)
Jun 06, 2018 371.60 371.56 4,486,071 +11.46(+3.18%)
Jun 05, 2018 360.50 363.37 358.85 360.10 2,566,504 -0.63(-0.17%)
Jun 04, 2018 358.97 363.39 358.85 360.73 2,949,744 +4.01(+1.12%)
Jun 01, 2018 355.79 358.15 354.46 356.72 2,657,837 +4.56(+1.29%)
May 31, 2018 356.83 356.83 351.62 352.16 4,405,469 -6.03(-1.68%)
May 30, 2018 355.65 358.92 354.10 358.19 2,824,616 +5.71(+1.62%)
May 29, 2018 357.71 360.97 350.66 352.48 4,247,593 -7.61(-2.11%)
May 25, 2018 360.09 360.09 360.09 0 +1.09(+0.30%)
May 24, 2018 358.45 360.66 354.37 359.00 3,931,700 -0.21(-0.06%)
May 23, 2018 352.28 359.60 351.62 359.21 4,496,751 +4.19(+1.18%)
May 22, 2018 364.00 364.85 354.52 355.02 5,388,148 -8.90(-2.45%)
May 21, 2018 358.46 365.00 358.45 363.92 6,783,367 +12.69(+3.61%)
May 18, 2018 345.60 352.05 345.19 351.23 4,327,659 +7.09(+2.06%)
May 17, 2018 340.47 344.77 340.25 344.14 2,480,514 +3.17(+0.93%)
May 16, 2018 342.00 343.56 340.30 340.97 2,229,907 -1.15(-0.34%)
May 15, 2018 343.00 343.85 340.26 342.12 3,008,958 -2.47(-0.72%)
May 14, 2018 344.00 347.74 343.89 344.59 2,520,162 +2.13(+0.62%)
May 11, 2018 343.77 345.42 341.05 342.46 2,332,170 -1.61(-0.47%)
May 10, 2018 343.99 348.57 342.41 344.07 3,919,207 -0.43(-0.12%)
May 09, 2018 339.49 346.93 338.58 344.50 4,345,341 +6.13(+1.81%)
May 08, 2018 339.77 341.70 336.61 338.37 4,012,683 -2.06(-0.61%)
May 07, 2018 335.23 342.98 335.21 340.43 4,191,133 +6.00(+1.79%)
May 04, 2018 328.04 335.89 328.04 334.43 3,655,069 +3.74(+1.13%)
May 03, 2018 322.97 332.63 319.12 330.69 6,381,925 +6.50(+2.00%)
May 02, 2018 329.50 330.71 323.98 324.19 3,430,445 -5.35(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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