Boeing Co (NY: BA )

149.31 -4.98 (-3.23%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 213.14 213.18 209.38 211.16 5,488,718 -0.67(-0.32%)
Jun 29, 2023 211.12 213.22 210.23 211.83 3,442,961 +1.11(+0.53%)
Jun 28, 2023 211.21 212.19 209.45 210.72 4,274,108 +1.29(+0.62%)
Jun 27, 2023 206.15 209.66 206.08 209.43 4,461,027 +3.85(+1.87%)
Jun 26, 2023 206.11 207.09 204.66 205.58 3,442,553 +0.17(+0.08%)
Jun 23, 2023 204.02 205.61 202.55 205.41 6,380,244 -0.20(-0.10%)
Jun 22, 2023 205.61 208.50 203.65 205.61 7,064,788 -6.47(-3.05%)
Jun 21, 2023 211.83 212.99 209.39 212.08 5,354,673 -0.29(-0.14%)
Jun 20, 2023 218.89 219.29 211.88 212.37 8,219,346 -7.62(-3.46%)
Jun 16, 2023 220.72 223.87 218.97 219.99 7,803,947 +0.58(+0.26%)
Jun 15, 2023 217.17 219.41 4,999,930 +22.15(+11.23%)
May 08, 2023 199.16 199.66 196.40 197.26 4,673,101 -1.08(-0.54%)
May 05, 2023 198.09 199.04 196.76 198.34 3,872,239 +1.29(+0.65%)
May 04, 2023 200.65 201.25 193.27 197.05 6,931,031 -3.88(-1.93%)
May 03, 2023 204.36 206.10 200.55 200.93 4,534,659 -2.32(-1.14%)
May 02, 2023 203.00 204.19 200.09 203.25 3,970,318 -0.62(-0.30%)
May 01, 2023 206.25 208.52 203.62 203.87 3,773,493 -2.91(-1.41%)
Apr 28, 2023 204.51 206.95 202.90 206.78 3,735,308 +0.74(+0.36%)
Apr 27, 2023 204.65 209.09 203.53 206.04 5,104,489 +3.01(+1.48%)
Apr 26, 2023 208.25 211.70 202.68 203.03 9,213,608 +0.84(+0.42%)
Apr 25, 2023 204.54 204.94 201.12 202.19 4,691,627 -3.58(-1.74%)
Apr 24, 2023 204.87 206.50 203.25 205.77 3,058,181 +0.62(+0.30%)
Apr 21, 2023 208.00 208.38 204.18 205.15 3,432,338 -2.08(-1.00%)
Apr 20, 2023 207.42 209.88 206.08 207.23 3,322,346 -1.48(-0.71%)
Apr 19, 2023 207.12 210.87 206.94 208.71 4,774,565 +0.34(+0.16%)
Apr 18, 2023 205.50 208.94 203.72 208.37 7,444,220 +3.34(+1.63%)
Apr 17, 2023 202.00 206.10 200.80 205.03 6,305,052 +3.32(+1.65%)
Apr 14, 2023 202.59 204.28 198.15 201.71 19,066,706 -11.88(-5.56%)
Apr 13, 2023 213.00 213.68 211.50 213.59 4,403,102 +1.25(+0.59%)
Apr 12, 2023 213.66 214.30 210.13 212.34 4,598,351 +0.02(+0.01%)
Apr 11, 2023 213.29 214.50 211.86 212.32 5,274,428 +1.54(+0.73%)
Apr 10, 2023 211.00 214.10 209.73 210.78 3,728,095 -0.59(-0.28%)
Apr 06, 2023 210.00 212.37 208.22 211.37 5,618,128 +1.37(+0.65%)
Apr 05, 2023 212.23 214.23 208.67 210.00 4,137,836 -3.90(-1.82%)
Apr 04, 2023 212.00 213.99 209.12 213.90 6,189,154 -1.49(-0.69%)
Apr 03, 2023 212.80 218.57 212.53 215.39 6,084,414 +2.96(+1.39%)
Mar 31, 2023 211.75 214.80 211.39 212.43 5,147,553 +1.39(+0.66%)
Mar 30, 2023 208.97 212.87 206.52 211.04 6,581,233 +3.07(+1.48%)
Mar 29, 2023 206.50 208.65 205.88 207.97 3,575,716 +3.01(+1.47%)
Mar 28, 2023 200.82 206.30 200.49 204.96 5,459,482 +4.39(+2.19%)
Mar 27, 2023 198.63 201.55 198.63 200.57 3,890,650 +3.04(+1.54%)
Mar 24, 2023 195.50 197.57 193.92 197.53 4,513,516 -0.37(-0.19%)
Mar 23, 2023 197.90 201.50 195.14 197.90 6,264,629 +1.74(+0.89%)
Mar 22, 2023 203.68 203.83 196.01 196.16 7,306,678 -8.54(-4.17%)
Mar 21, 2023 207.30 207.86 203.89 204.70 4,670,421 -0.07(-0.03%)
Mar 20, 2023 201.12 205.87 200.87 204.77 4,762,885 +3.72(+1.85%)
Mar 17, 2023 201.35 202.83 199.00 201.05 9,858,951 -2.14(-1.05%)
Mar 16, 2023 196.21 203.91 194.43 203.19 6,750,598 +4.98(+2.51%)
Mar 15, 2023 201.92 202.21 192.41 198.21 10,886,325 -9.07(-4.38%)
Mar 14, 2023 207.53 213.56 205.00 207.28 8,241,897 +3.91(+1.92%)
Mar 13, 2023 200.20 207.00 197.11 203.37 6,745,006 +0.30(+0.15%)
Mar 10, 2023 201.43 204.97 197.79 203.07 8,547,099 +1.83(+0.91%)
Mar 09, 2023 208.32 209.02 200.30 201.24 4,278,195 -5.96(-2.88%)
Mar 08, 2023 208.25 208.88 205.94 207.20 2,403,626 -0.72(-0.35%)
Mar 07, 2023 211.31 213.18 207.78 207.92 4,615,211 -4.00(-1.89%)
Mar 06, 2023 214.12 214.75 209.60 211.92 7,000,805 -3.19(-1.48%)
Mar 03, 2023 210.25 216.12 209.40 215.11 7,496,895 +5.05(+2.40%)
Mar 02, 2023 203.78 210.33 203.15 210.06 5,451,555 +5.51(+2.69%)
Mar 01, 2023 201.47 205.44 200.85 204.55 4,394,756 +3.00(+1.49%)
Feb 28, 2023 201.00 202.38 199.32 201.55 3,587,052 +1.09(+0.54%)
Feb 27, 2023 199.87 203.13 199.06 200.46 4,314,402 +2.31(+1.17%)
Feb 24, 2023 200.00 201.70 197.36 198.15 9,658,739 -9.98(-4.80%)
Feb 23, 2023 207.45 209.69 205.76 208.13 4,094,462 +2.37(+1.15%)
Feb 22, 2023 205.31 207.66 204.65 205.76 2,916,814 +0.24(+0.12%)
Feb 21, 2023 208.99 210.84 205.05 205.52 4,655,223 -6.14(-2.90%)
Feb 17, 2023 211.21 211.76 207.62 211.66 4,985,695 -0.55(-0.26%)
Feb 16, 2023 215.00 216.52 212.17 212.21 4,373,338 -5.23(-2.41%)
Feb 15, 2023 217.16 218.25 214.60 217.44 4,846,843 -1.01(-0.46%)
Feb 14, 2023 214.02 221.33 213.15 218.45 10,023,126 +2.80(+1.30%)
Feb 13, 2023 213.60 216.35 211.50 215.65 5,186,734 +2.76(+1.30%)
Feb 10, 2023 212.01 214.50 210.50 212.89 4,862,965 +0.90(+0.42%)
Feb 09, 2023 214.46 215.45 210.06 211.99 5,014,380 -1.51(-0.71%)
Feb 08, 2023 213.07 215.77 211.78 213.50 4,226,928 -1.26(-0.59%)
Feb 07, 2023 208.04 215.15 206.92 214.76 7,305,161 +7.95(+3.84%)
Feb 06, 2023 205.19 208.21 203.69 206.81 3,899,068 +0.80(+0.39%)
Feb 03, 2023 207.71 210.75 205.62 206.01 5,900,294 -3.33(-1.59%)
Feb 02, 2023 215.15 215.29 208.30 209.34 6,503,736 -5.41(-2.52%)
Feb 01, 2023 212.11 218.97 211.90 214.75 8,438,474 +1.75(+0.82%)
Jan 31, 2023 210.15 213.11 208.24 213.00 5,159,008 +3.33(+1.59%)
Jan 30, 2023 209.19 211.36 207.71 209.67 6,063,431 -1.50(-0.71%)
Jan 27, 2023 211.32 212.88 209.42 211.17 5,238,233 -1.56(-0.73%)
Jan 26, 2023 213.48 213.79 207.20 212.73 7,281,240 +0.05(+0.02%)
Jan 25, 2023 205.80 214.75 203.11 212.68 16,096,220 +0.70(+0.33%)
Jan 24, 2023 205.00 212.15 205.00 211.98 4,718,212 +2.01(+0.96%)
Jan 23, 2023 208.36 211.09 206.99 209.97 5,478,367 +3.21(+1.55%)
Jan 20, 2023 207.47 207.99 204.78 206.76 5,475,430 -0.33(-0.16%)
Jan 19, 2023 206.77 209.67 204.82 207.09 5,809,605 -2.32(-1.11%)
Jan 18, 2023 212.90 213.42 209.20 209.41 5,395,640 -2.00(-0.95%)
Jan 17, 2023 212.71 213.34 209.07 211.41 6,145,480 -2.72(-1.27%)
Jan 13, 2023 212.00 216.64 211.58 214.13 6,213,259 -0.19(-0.09%)
Jan 12, 2023 209.58 214.92 207.37 214.32 8,197,507 +6.29(+3.02%)
Jan 11, 2023 209.87 210.47 206.69 208.03 7,186,262 +1.34(+0.65%)
Jan 10, 2023 203.90 209.60 203.46 206.69 8,178,725 -1.88(-0.90%)
Jan 09, 2023 212.36 213.86 207.91 208.57 8,995,763 -4.43(-2.08%)
Jan 06, 2023 205.30 213.04 203.55 213.00 11,256,527 +8.01(+3.91%)
Jan 05, 2023 201.72 204.99 200.78 204.99 6,905,073 +1.35(+0.66%)
Jan 04, 2023 195.18 203.76 195.18 203.64 9,731,870 +8.25(+4.22%)
Jan 03, 2023 192.95 197.18 192.40 195.39 8,610,922 +4.90(+2.57%)
Dec 30, 2022 187.50 190.65 187.04 190.49 4,007,438 +1.58(+0.84%)
Dec 29, 2022 189.00 190.25 186.19 188.91 4,514,614 +0.53(+0.28%)
Dec 28, 2022 189.32 191.32 187.43 188.38 4,421,152 -1.02(-0.54%)
Dec 27, 2022 189.58 192.44 187.62 189.40 5,008,777 +0.34(+0.18%)
Dec 23, 2022 188.25 189.43 184.72 189.06 3,983,606 +0.81(+0.43%)
Dec 22, 2022 193.82 194.17 185.67 188.25 6,924,902 -7.75(-3.95%)
Dec 21, 2022 190.04 196.40 189.72 196.00 9,159,330 +7.71(+4.09%)
Dec 20, 2022 186.18 189.91 185.74 188.29 6,139,891 +2.61(+1.41%)
Dec 19, 2022 184.92 188.04 184.71 185.68 6,601,398 +0.98(+0.53%)
Dec 16, 2022 182.79 186.61 181.29 184.70 7,906,851 +0.98(+0.53%)
Dec 15, 2022 186.25 187.97 181.28 183.72 5,343,242 -4.53(-2.41%)
Dec 14, 2022 187.33 189.67 185.41 188.25 5,809,112 +1.12(+0.60%)
Dec 13, 2022 191.11 191.11 184.85 187.13 10,967,796 +0.86(+0.46%)
Dec 12, 2022 180.80 186.69 180.50 186.27 8,082,148 +6.73(+3.75%)
Dec 09, 2022 180.75 183.89 179.25 179.54 7,259,024 +0.46(+0.26%)
Dec 08, 2022 179.32 184.88 178.61 179.08 6,695,841 +2.58(+1.46%)
Dec 07, 2022 176.28 178.43 174.62 176.50 5,868,789 -1.93(-1.08%)
Dec 06, 2022 184.01 184.79 177.01 178.43 8,232,161 -6.67(-3.60%)
Dec 05, 2022 182.00 188.45 180.80 185.10 10,451,725 +2.23(+1.22%)
Dec 02, 2022 173.12 183.45 172.85 182.87 10,563,893 +7.09(+4.03%)
Dec 01, 2022 178.88 179.70 174.69 175.78 4,512,838 -3.10(-1.73%)
Nov 30, 2022 178.00 179.98 174.20 178.88 6,769,393 +3.56(+2.03%)
Nov 29, 2022 172.88 175.95 172.56 175.32 5,071,664 +3.49(+2.03%)
Nov 28, 2022 176.17 177.14 171.70 171.83 5,355,477 -6.53(-3.66%)
Nov 25, 2022 174.35 178.46 174.03 178.36 3,476,925 +3.51(+2.01%)
Nov 23, 2022 172.09 175.00 171.77 174.85 3,523,519 +2.35(+1.36%)
Nov 22, 2022 173.65 174.99 171.00 172.50 4,366,794 -0.44(-0.25%)
Nov 21, 2022 172.53 174.72 171.12 172.94 3,500,737 -0.95(-0.55%)
Nov 18, 2022 173.98 175.19 171.53 173.89 4,693,189 +1.11(+0.64%)
Nov 17, 2022 169.30 173.15 168.52 172.78 4,878,670 +0.09(+0.05%)
Nov 16, 2022 174.11 174.79 171.90 172.69 4,434,910 -2.66(-1.52%)
Nov 15, 2022 175.49 176.69 172.75 175.35 7,201,096 +1.80(+1.04%)
Nov 14, 2022 176.50 178.19 173.50 173.55 5,588,153 -3.94(-2.22%)
Nov 11, 2022 176.40 178.03 172.99 177.49 8,894,312 -0.09(-0.05%)
Nov 10, 2022 172.14 179.32 171.75 177.58 12,364,457 +8.84(+5.24%)
Nov 09, 2022 169.29 171.62 166.86 168.74 8,889,603 -0.88(-0.52%)
Nov 08, 2022 166.00 170.55 164.91 169.62 11,252,598 +4.71(+2.86%)
Nov 07, 2022 161.40 166.70 160.63 164.91 10,214,417 +4.90(+3.06%)
Nov 04, 2022 156.66 160.98 154.50 160.01 9,396,218 +3.26(+2.08%)
Nov 03, 2022 148.79 158.69 147.50 156.75 16,209,503 +9.34(+6.34%)
Nov 02, 2022 142.12 147.41 20,238,184 +4.03(+2.81%)
Nov 01, 2022 143.99 145.25 141.84 143.38 5,756,503 +0.87(+0.61%)
Oct 31, 2022 141.88 144.45 139.52 142.51 6,211,275 -1.33(-0.92%)
Oct 28, 2022 141.16 144.73 139.93 143.84 7,941,161 +4.08(+2.92%)
Oct 27, 2022 137.10 143.10 136.62 139.76 13,745,873 +5.97(+4.46%)
Oct 26, 2022 147.05 150.14 132.21 133.79 29,440,430 -12.86(-8.77%)
Oct 25, 2022 142.09 146.88 141.88 146.65 6,496,823 +4.60(+3.24%)
Oct 24, 2022 142.85 142.88 139.28 142.05 5,173,334 +0.73(+0.52%)
Oct 21, 2022 138.48 141.33 136.62 141.32 5,451,300 +2.19(+1.57%)
Oct 20, 2022 138.36 141.88 138.36 139.13 4,329,770 +0.74(+0.53%)
Oct 19, 2022 137.17 141.20 136.63 138.39 6,318,772 +1.05(+0.76%)
Oct 18, 2022 139.00 139.42 135.22 137.34 6,144,251 +1.25(+0.92%)
Oct 17, 2022 136.98 137.28 133.26 136.09 9,068,331 +2.94(+2.21%)
Oct 14, 2022 135.59 136.41 131.37 133.15 6,099,697 +0.75(+0.57%)
Oct 13, 2022 126.50 134.70 124.17 132.40 7,838,819 +1.98(+1.52%)
Oct 12, 2022 128.43 131.34 127.86 130.42 6,392,320 -1.15(-0.87%)
Oct 11, 2022 132.96 135.36 129.51 131.57 8,497,944 -0.33(-0.25%)
Oct 10, 2022 131.42 135.74 130.20 131.90 6,820,800 +2.11(+1.63%)
Oct 07, 2022 130.36 130.61 128.02 129.79 5,097,393 -2.41(-1.82%)
Oct 06, 2022 131.13 133.31 129.74 132.20 4,452,642 +0.09(+0.07%)
Oct 05, 2022 130.28 133.55 128.26 132.11 6,264,242 -1.40(-1.05%)
Oct 04, 2022 129.40 133.57 129.33 133.51 7,230,535 +7.46(+5.92%)
Oct 03, 2022 122.00 127.15 121.02 126.05 7,955,558 +4.97(+4.10%)
Sep 30, 2022 123.14 125.47 120.99 121.08 8,383,070 -4.25(-3.39%)
Sep 29, 2022 131.20 131.61 123.80 125.33 8,891,851 -8.11(-6.08%)
Sep 28, 2022 128.04 133.89 127.40 133.44 10,252,155 +5.93(+4.65%)
Sep 27, 2022 129.32 130.45 125.60 127.51 7,253,944 +0.17(+0.13%)
Sep 26, 2022 129.77 132.45 126.88 127.34 7,088,599 -3.92(-2.99%)
Sep 23, 2022 135.65 136.19 129.50 131.26 8,927,864 -7.45(-5.37%)
Sep 22, 2022 143.13 143.70 138.29 138.71 6,310,996 -4.58(-3.20%)
Sep 21, 2022 146.77 149.87 143.21 143.29 6,239,393 -2.65(-1.82%)
Sep 20, 2022 145.26 147.67 143.90 145.94 6,762,914 +1.06(+0.73%)
Sep 19, 2022 142.62 146.99 142.35 144.88 5,142,543 +0.59(+0.41%)
Sep 16, 2022 145.23 145.63 141.35 144.29 10,316,000 -5.49(-3.67%)
Sep 15, 2022 147.88 153.45 147.28 149.78 9,785,835 +0.52(+0.35%)
Sep 14, 2022 146.90 149.70 144.30 149.26 8,473,840 +1.95(+1.32%)
Sep 13, 2022 153.60 155.19 147.13 147.31 8,717,145 -11.41(-7.19%)
Sep 12, 2022 158.46 160.97 157.45 158.72 5,358,899 +1.20(+0.76%)
Sep 09, 2022 158.00 159.75 156.95 157.52 5,782,887 -0.27(-0.17%)
Sep 08, 2022 155.00 158.30 153.84 157.79 4,947,177 +1.84(+1.18%)
Sep 07, 2022 151.26 156.34 150.87 155.95 5,296,270 +3.56(+2.34%)
Sep 06, 2022 152.39 154.48 150.46 152.39 5,208,742 +0.57(+0.38%)
Sep 02, 2022 155.19 156.99 151.48 151.82 5,262,818 -1.84(-1.20%)
Sep 01, 2022 158.00 158.90 150.82 153.66 7,652,839 -6.59(-4.11%)
Aug 31, 2022 163.00 163.55 160.14 160.25 4,115,396 -1.96(-1.21%)
Aug 30, 2022 167.27 169.92 160.72 162.21 6,245,736 -3.21(-1.94%)
Aug 29, 2022 162.28 166.90 162.20 165.42 4,725,158 +0.89(+0.54%)
Aug 26, 2022 170.00 171.37 164.27 164.53 4,957,439 -4.85(-2.86%)
Aug 25, 2022 164.56 169.65 163.70 169.38 4,948,831 +5.78(+3.53%)
Aug 24, 2022 162.27 164.14 161.38 163.60 4,210,623 +3.53(+2.21%)
Aug 23, 2022 159.14 161.69 159.08 160.07 3,423,259 +1.09(+0.69%)
Aug 22, 2022 159.40 160.27 157.91 158.98 5,310,361 -3.94(-2.42%)
Aug 19, 2022 166.33 166.84 162.58 162.92 5,736,098 -5.77(-3.42%)
Aug 18, 2022 167.20 169.18 165.77 168.69 4,401,664 +1.49(+0.89%)
Aug 17, 2022 169.61 169.85 166.09 167.20 6,528,682 -4.88(-2.84%)
Aug 16, 2022 170.00 173.85 169.15 172.08 5,259,140 +1.61(+0.94%)
Aug 15, 2022 169.29 172.55 168.32 170.47 4,732,993 +0.48(+0.28%)
Aug 12, 2022 168.39 170.11 167.57 169.99 4,353,590 +2.11(+1.26%)
Aug 11, 2022 170.50 171.76 167.05 167.88 4,993,433 -1.14(-0.67%)
Aug 10, 2022 168.35 171.14 167.25 169.02 7,166,275 +4.17(+2.53%)
Aug 09, 2022 166.51 166.51 163.45 164.85 6,062,403 -1.04(-0.63%)
Aug 08, 2022 166.41 171.09 164.71 165.89 11,305,239 +0.85(+0.52%)
Aug 05, 2022 164.40 167.07 163.93 165.04 4,741,323 -1.46(-0.88%)
Aug 04, 2022 165.77 168.12 164.41 166.50 5,038,225 -0.14(-0.08%)
Aug 03, 2022 164.51 167.52 162.33 166.64 6,707,075 +3.36(+2.06%)
Aug 02, 2022 167.00 167.32 163.14 163.28 10,863,180 -5.79(-3.42%)
Aug 01, 2022 165.95 171.76 164.25 169.07 18,318,218 +9.76(+6.13%)
Jul 29, 2022 157.95 159.84 155.54 159.31 5,743,506 +0.22(+0.14%)
Jul 28, 2022 154.02 160.10 153.03 159.09 8,726,726 +3.00(+1.92%)
Jul 27, 2022 161.12 162.74 152.80 156.09 16,354,820 +0.17(+0.11%)
Jul 26, 2022 155.24 158.18 155.00 155.92 6,051,967 -0.72(-0.46%)
Jul 25, 2022 156.94 157.31 152.84 156.64 5,761,701 -1.52(-0.96%)
Jul 22, 2022 161.80 163.34 157.77 158.16 7,595,289 -3.25(-2.01%)
Jul 21, 2022 158.89 161.66 156.19 161.41 8,036,243 +3.03(+1.91%)
Jul 20, 2022 156.00 159.40 154.26 158.38 8,664,750 +2.25(+1.44%)
Jul 19, 2022 149.61 156.28 148.97 156.13 14,156,007 +8.41(+5.69%)
Jul 18, 2022 153.30 155.94 147.20 147.72 13,936,706 -0.02(-0.01%)
Jul 15, 2022 149.17 149.74 144.65 147.74 7,910,526 +0.59(+0.40%)
Jul 14, 2022 141.11 147.49 140.61 147.15 9,451,520 +3.20(+2.22%)
Jul 13, 2022 142.79 146.41 142.18 143.95 9,034,040 -3.20(-2.17%)
Jul 12, 2022 136.86 149.32 136.81 147.15 18,590,404 +10.16(+7.42%)
Jul 11, 2022 137.77 139.24 134.89 136.99 6,177,143 -2.08(-1.50%)
Jul 08, 2022 139.70 140.74 137.38 139.07 5,655,515 -0.90(-0.64%)
Jul 07, 2022 137.93 142.28 137.93 139.97 7,667,747 +3.66(+2.69%)
Jul 06, 2022 137.54 138.71 134.46 136.31 6,605,527 -1.39(-1.01%)
Jul 05, 2022 136.25 138.07 131.29 137.70 10,070,046 -2.14(-1.53%)
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.