FinancialContent is the trusted provider of stock market information to the media industry.
Boeing Co (NY: BA)
262.32 USD  -2.43 (-0.92%)
Official Closing Price  /  Updated: 8:04 PM EDT, Oct 23, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2017 265.13 265.98 262.14 262.32 3,302,195 -2.43(-0.92%)
Oct 20, 2017 260.36 264.83 259.44 264.75 3,955,922 +5.71(+2.20%)
Oct 19, 2017 258.98 259.10 256.03 259.04 2,589,065 -1.00(-0.38%)
Oct 18, 2017 258.47 260.73 256.66 260.04 2,051,506 +1.42(+0.55%)
Oct 17, 2017 256.49 259.05 256.26 258.62 2,515,815 -1.13(-0.44%)
Oct 16, 2017 261.50 262.00 259.69 259.75 1,815,921 -0.99(-0.38%)
Oct 13, 2017 262.90 263.79 260.74 260.74 2,243,903 -1.17(-0.45%)
Oct 12, 2017 260.95 262.98 260.00 261.91 2,577,900 +0.47(+0.18%)
Oct 11, 2017 261.32 261.65 259.02 261.44 2,890,252 +0.51(+0.20%)
Oct 10, 2017 259.74 261.06 257.20 260.93 2,739,594 +2.54(+0.98%)
Oct 09, 2017 259.00 259.00 257.11 258.39 2,146,777 -0.19(-0.07%)
Oct 06, 2017 258.00 258.90 257.06 258.58 2,736,358 -0.31(-0.12%)
Oct 05, 2017 255.28 258.99 254.78 258.89 3,940,178 +3.13(+1.22%)
Oct 04, 2017 256.12 257.13 254.07 255.76 3,030,643 +0.30(+0.12%)
Oct 03, 2017 255.99 258.26 254.69 255.46 3,163,350 -0.53(-0.21%)
Oct 02, 2017 254.65 255.99 253.53 255.99 2,684,946 +1.78(+0.70%)
Sep 29, 2017 253.85 255.26 252.59 254.21 2,531,131 -0.06(-0.02%)
Sep 28, 2017 254.11 255.80 251.17 254.27 2,585,753 -1.01(-0.40%)
Sep 27, 2017 255.27 258.77 253.97 255.28 3,838,964 +1.58(+0.62%)
Sep 26, 2017 254.60 256.48 253.55 253.70 2,173,467 -0.62(-0.24%)
Sep 25, 2017 256.97 256.97 251.50 254.32 3,479,096 -2.13(-0.83%)
Sep 22, 2017 256.31 259.30 256.13 256.45 3,475,566 +0.41(+0.16%)
Sep 21, 2017 256.13 256.99 254.42 256.04 2,808,952 +0.58(+0.23%)
Sep 20, 2017 253.26 256.69 252.25 255.46 3,853,040 +3.00(+1.19%)
Sep 19, 2017 255.13 251.63 252.46 4,124,366 -0.62(-0.24%)
Sep 18, 2017 249.97 253.79 248.95 253.08 5,192,909 +4.08(+1.64%)
Sep 15, 2017 247.36 249.95 246.21 249.00 9,033,201 +3.77(+1.54%)
Sep 14, 2017 243.00 245.61 242.50 245.23 4,994,368 +3.30(+1.36%)
Sep 13, 2017 240.00 243.48 237.09 241.93 4,528,940 +1.35(+0.56%)
Sep 12, 2017 240.59 241.71 238.95 240.58 2,702,717 -0.01(-0.00%)
Sep 11, 2017 239.50 241.85 239.31 240.59 3,628,142 +1.81(+0.76%)
Sep 08, 2017 235.75 239.39 235.21 238.78 3,404,151 +2.47(+1.05%)
Sep 07, 2017 234.75 236.54 234.29 236.31 2,994,514 +1.69(+0.72%)
Sep 06, 2017 237.53 237.86 234.34 234.62 4,252,440 -2.38(-1.00%)
Sep 05, 2017 240.30 240.36 236.23 237.00 3,869,139 -3.33(-1.39%)
Sep 01, 2017 239.66 242.53 239.17 240.33 3,271,270 +0.67(+0.28%)
Aug 31, 2017 241.00 241.10 238.41 239.66 3,075,738 -0.80(-0.33%)
Aug 30, 2017 240.99 241.44 239.00 240.46 2,801,097 -0.03(-0.01%)
Aug 29, 2017 237.21 241.17 236.08 240.49 3,535,465 +3.31(+1.40%)
Aug 28, 2017 236.22 237.55 234.61 237.18 2,394,728 +1.29(+0.55%)
Aug 25, 2017 239.00 239.09 235.63 235.89 2,270,276 -2.85(-1.19%)
Aug 24, 2017 238.52 238.90 236.60 238.74 2,552,643 +0.65(+0.27%)
Aug 23, 2017 239.36 239.36 237.19 238.09 2,524,975 -1.66(-0.69%)
Aug 22, 2017 236.16 239.89 236.11 239.75 2,914,772 +4.07(+1.73%)
Aug 21, 2017 235.77 236.94 234.35 235.68 2,544,832 -0.09(-0.04%)
Aug 18, 2017 235.00 237.26 234.57 235.77 2,939,494 +0.18(+0.08%)
Aug 17, 2017 237.38 237.60 235.25 235.59 2,810,933 -2.00(-0.84%)
Aug 16, 2017 239.70 240.26 237.41 237.59 3,012,431 -1.58(-0.66%)
Aug 15, 2017 237.21 239.64 236.01 239.17 2,850,078 +2.02(+0.85%)
Aug 14, 2017 236.01 237.48 235.72 237.15 2,953,484 +2.27(+0.97%)
Aug 11, 2017 232.76 235.40 230.94 234.88 3,461,663 +2.00(+0.86%)
Aug 10, 2017 234.03 236.16 231.91 232.88 6,817,116 -1.43(-0.61%)
Aug 09, 2017 238.01 238.70 234.10 234.31 5,678,880 -5.19(-2.17%)
Aug 08, 2017 239.91 240.52 238.93 239.50 4,871,158 -0.73(-0.30%)
Aug 07, 2017 237.60 241.43 237.21 240.23 3,674,170 +2.52(+1.06%)
Aug 04, 2017 238.58 239.73 236.40 237.71 5,590,535 -0.54(-0.23%)
Aug 03, 2017 237.06 239.59 236.04 238.25 5,112,265 +0.30(+0.13%)
Aug 02, 2017 239.06 241.56 237.88 237.95 5,119,776 -1.49(-0.62%)
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