Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Boeing Co
(NY:
BA
)
174.52
+2.31 (+1.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
173.20
174.86
169.57
174.52
9,486,849
+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
4,955,552
+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
6,199,614
+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
172.47
174.63
9,718,100
-3.49(-1.96%)
Apr 09, 2024
181.51
183.05
176.57
178.12
11,437,568
-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%)
Apr 01, 2024
192.24
192.87
189.03
189.50
5,106,423
-3.49(-1.81%)
Mar 28, 2024
192.00
193.10
193.01
192.99
4,473,274
+1.04(+0.54%)
Mar 27, 2024
188.84
191.99
188.33
191.95
7,365,198
+4.45(+2.37%)
Mar 26, 2024
192.02
192.03
186.81
187.50
8,963,800
-3.91(-2.04%)
Mar 25, 2024
196.01
196.18
189.50
191.41
12,946,846
+2.56(+1.36%)
Mar 22, 2024
188.75
192.94
188.19
188.85
7,827,049
+1.15(+0.61%)
Mar 21, 2024
189.79
190.38
187.55
187.70
7,427,811
-0.08(-0.04%)
Mar 20, 2024
178.99
188.30
178.60
187.78
12,756,304
+6.64(+3.67%)
Mar 19, 2024
180.11
181.86
179.74
181.14
7,643,985
+1.30(+0.72%)
Mar 18, 2024
180.26
181.19
177.52
179.84
9,493,564
-2.69(-1.47%)
Mar 15, 2024
180.99
184.18
180.91
182.53
10,800,680
+1.38(+0.76%)
Mar 14, 2024
182.00
184.94
180.52
181.15
10,022,423
-1.20(-0.66%)
Mar 13, 2024
183.16
185.97
182.08
182.35
10,198,214
-1.89(-1.03%)
Mar 12, 2024
188.24
188.58
183.16
184.24
18,720,690
-8.25(-4.29%)
Mar 11, 2024
194.21
196.07
189.80
192.49
14,156,122
-6.00(-3.02%)
Mar 08, 2024
201.84
203.80
198.46
198.49
9,010,175
-4.54(-2.24%)
Mar 07, 2024
200.70
203.73
200.57
203.03
5,932,428
+2.03(+1.01%)
Mar 06, 2024
201.77
202.34
199.86
201.00
4,733,670
-0.14(-0.07%)
Mar 05, 2024
199.49
202.85
198.70
201.14
5,027,339
+0.60(+0.30%)
Mar 04, 2024
199.50
201.54
196.92
200.54
7,200,340
+0.54(+0.27%)
Mar 01, 2024
204.00
205.06
199.01
200.00
11,609,489
-3.72(-1.83%)
Feb 29, 2024
206.44
206.62
202.70
203.72
6,659,219
-3.28(-1.58%)
Feb 28, 2024
201.14
208.10
200.18
207.00
9,636,877
+5.60(+2.78%)
Feb 27, 2024
200.93
202.00
200.04
201.40
3,931,672
+0.86(+0.43%)
Feb 26, 2024
201.01
202.75
200.00
200.54
4,801,360
-0.29(-0.14%)
Feb 23, 2024
200.99
202.07
197.15
200.83
7,433,391
-0.67(-0.33%)
Feb 22, 2024
202.00
204.10
200.40
201.50
6,507,840
-0.07(-0.03%)
Feb 21, 2024
202.90
203.63
201.21
201.57
4,171,612
-1.80(-0.89%)
Feb 20, 2024
203.55
205.58
202.71
203.37
5,243,375
-0.52(-0.26%)
Feb 16, 2024
204.88
205.05
202.81
203.89
5,990,183
-1.44(-0.70%)
Feb 15, 2024
204.12
206.55
203.40
205.33
5,304,092
+1.95(+0.96%)
Feb 14, 2024
205.95
206.58
202.21
203.38
6,500,282
-1.08(-0.53%)
Feb 13, 2024
206.90
207.81
202.35
204.46
8,258,089
-4.87(-2.33%)
Feb 12, 2024
208.70
209.80
207.60
209.33
4,074,496
+0.13(+0.06%)
Feb 09, 2024
209.77
211.44
207.90
209.20
4,349,678
-0.02(-0.01%)
Feb 08, 2024
212.40
213.10
208.72
209.22
5,777,728
-2.70(-1.27%)
Feb 07, 2024
208.76
213.77
207.99
211.92
7,739,911
+3.34(+1.60%)
Feb 06, 2024
206.02
210.64
203.89
208.58
7,556,961
+1.95(+0.94%)
Feb 05, 2024
204.64
207.34
202.00
206.63
8,674,658
-2.75(-1.31%)
Feb 02, 2024
209.06
209.54
206.35
209.38
6,275,339
-0.43(-0.20%)
Feb 01, 2024
213.84
214.63
206.81
209.81
10,669,726
-1.23(-0.58%)
Jan 31, 2024
204.92
213.77
203.25
211.04
22,392,376
+10.60(+5.29%)
Jan 30, 2024
203.65
203.98
199.14
200.44
13,292,047
-4.75(-2.31%)
Jan 29, 2024
206.06
207.04
203.85
205.19
7,513,610
-0.28(-0.14%)
Jan 26, 2024
203.08
206.75
203.00
205.47
9,911,264
+3.59(+1.78%)
Jan 25, 2024
208.20
208.73
198.32
201.88
22,073,876
-12.25(-5.72%)
Jan 24, 2024
209.83
217.59
209.35
214.13
14,447,518
+2.63(+1.24%)
Jan 23, 2024
215.35
216.85
211.13
211.50
9,015,149
-3.43(-1.60%)
Jan 22, 2024
213.07
217.00
212.36
214.93
10,749,531
-0.09(-0.04%)
Jan 19, 2024
210.89
215.16
209.23
215.02
14,345,473
+3.41(+1.61%)
Jan 18, 2024
205.64
213.04
203.31
211.61
20,019,902
+8.55(+4.21%)
Jan 17, 2024
202.63
206.30
201.65
203.06
20,150,328
+2.54(+1.27%)
Jan 16, 2024
210.07
210.98
199.50
200.52
35,249,580
-17.18(-7.89%)
Jan 12, 2024
219.97
222.07
217.04
217.70
11,291,324
-4.96(-2.23%)
Jan 11, 2024
228.07
228.28
222.62
222.66
11,808,218
-5.18(-2.27%)
Jan 10, 2024
226.90
231.61
226.64
227.84
12,866,943
+2.08(+0.92%)
Jan 09, 2024
225.66
228.79
223.20
225.76
20,661,096
-3.24(-1.41%)
Jan 08, 2024
228.00
233.85
225.79
229.00
40,633,472
-20.00(-8.03%)
Jan 05, 2024
245.04
250.19
245.04
249.00
3,849,748
+4.06(+1.66%)
Jan 04, 2024
244.58
248.28
244.18
244.94
5,164,088
+1.03(+0.42%)
Jan 03, 2024
248.32
250.13
243.00
243.91
7,213,905
-7.85(-3.12%)
Jan 02, 2024
257.28
258.59
250.87
251.76
5,872,763
-8.90(-3.41%)
Dec 29, 2023
260.67
262.22
259.56
260.66
3,686,880
+0.31(+0.12%)
Dec 28, 2023
261.53
262.10
257.68
260.35
5,092,589
-1.75(-0.67%)
Dec 27, 2023
262.63
264.66
260.90
262.10
3,482,517
-0.69(-0.26%)
Dec 26, 2023
259.80
263.76
259.54
262.79
3,933,637
+2.35(+0.90%)
Dec 22, 2023
261.83
262.84
259.20
260.44
4,433,967
-1.58(-0.60%)
Dec 21, 2023
265.95
267.54
260.19
262.02
6,483,547
+1.77(+0.68%)
Dec 20, 2023
262.25
266.13
260.15
260.25
5,139,325
-3.26(-1.24%)
Dec 19, 2023
261.04
265.34
260.80
263.51
6,086,104
+3.10(+1.19%)
Dec 18, 2023
260.63
263.13
260.25
260.41
6,135,743
-3.86(-1.46%)
Dec 15, 2023
255.70
265.51
255.70
264.27
15,006,341
+8.03(+3.13%)
Dec 14, 2023
250.91
257.12
249.26
256.24
7,879,422
+5.33(+2.12%)
Dec 13, 2023
249.10
251.87
247.53
250.91
5,503,396
+2.28(+0.92%)
Dec 12, 2023
247.95
250.57
247.40
248.63
5,717,324
+0.55(+0.22%)
Dec 11, 2023
243.50
248.08
243.31
248.08
7,534,618
+3.38(+1.38%)
Dec 08, 2023
237.32
244.70
237.32
244.70
7,171,193
+7.37(+3.11%)
Dec 07, 2023
236.90
238.30
230.00
237.33
6,357,656
+0.44(+0.19%)
Dec 06, 2023
234.78
239.23
234.43
236.89
4,737,741
+2.73(+1.17%)
Dec 05, 2023
233.54
234.74
231.49
234.16
3,582,835
-0.71(-0.30%)
Dec 04, 2023
231.30
234.94
230.07
234.87
5,226,202
+1.00(+0.43%)
Dec 01, 2023
231.77
235.38
231.38
233.87
6,956,235
+2.24(+0.97%)
Nov 30, 2023
225.00
233.00
225.00
231.63
8,729,610
+7.20(+3.21%)
Nov 29, 2023
223.35
224.99
221.34
224.43
5,419,129
+2.06(+0.93%)
Nov 28, 2023
222.01
224.80
219.41
222.37
7,811,071
+3.07(+1.40%)
Nov 27, 2023
218.81
219.53
217.66
219.30
3,688,606
-0.70(-0.32%)
Nov 24, 2023
220.61
221.59
218.96
220.00
2,312,135
+0.09(+0.04%)
Nov 22, 2023
218.00
221.50
217.70
219.91
5,386,316
+1.64(+0.75%)
Nov 21, 2023
216.50
219.38
216.07
218.27
5,357,538
+0.56(+0.26%)
Nov 20, 2023
211.01
218.88
210.94
217.71
11,568,286
+9.67(+4.65%)
Nov 17, 2023
208.36
209.42
206.82
208.04
3,568,547
+1.44(+0.70%)
Nov 16, 2023
207.50
207.89
204.81
206.60
4,648,444
-2.11(-1.01%)
Nov 15, 2023
208.21
211.09
207.60
208.71
5,197,318
+1.24(+0.60%)
Nov 14, 2023
207.25
208.56
205.98
207.47
7,258,673
+2.93(+1.43%)
Nov 13, 2023
203.49
206.85
202.51
204.54
13,027,069
+7.89(+4.01%)
Nov 10, 2023
195.00
197.26
194.21
196.65
4,790,127
+3.32(+1.72%)
Nov 09, 2023
193.03
197.07
192.56
193.33
4,572,162
+1.50(+0.78%)
Nov 08, 2023
191.45
192.44
190.13
191.83
2,983,661
+0.42(+0.22%)
Nov 07, 2023
192.17
192.17
189.57
191.41
4,011,221
-1.54(-0.80%)
Nov 06, 2023
195.88
196.15
192.46
192.95
4,221,272
-2.10(-1.08%)
Nov 03, 2023
194.00
197.14
193.71
195.05
4,485,099
+3.04(+1.58%)
Nov 02, 2023
190.90
192.94
190.34
192.01
4,311,584
+2.63(+1.39%)
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
.