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
)
186.28
+1.50 (+0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2020
278.07
282.86
269.60
275.11
15,375,100
-12.65(-4.40%)
Feb 27, 2020
300.37
301.00
284.29
287.76
10,972,190
-17.83(-5.83%)
Feb 26, 2020
307.00
315.22
304.06
305.59
6,987,285
+1.45(+0.48%)
Feb 25, 2020
318.26
320.64
303.63
304.14
8,039,214
-13.76(-4.33%)
Feb 24, 2020
320.00
321.74
316.33
317.90
6,046,360
-12.48(-3.78%)
Feb 21, 2020
334.05
334.66
330.23
330.38
3,709,800
-5.90(-1.75%)
Feb 20, 2020
338.29
341.24
335.39
336.28
2,797,581
-2.02(-0.60%)
Feb 19, 2020
338.12
341.47
335.86
338.30
4,933,422
-0.58(-0.17%)
Feb 18, 2020
338.77
339.99
336.10
338.88
2,904,567
-1.61(-0.47%)
Feb 14, 2020
342.30
344.50
338.00
340.49
4,199,700
-2.33(-0.68%)
Feb 13, 2020
344.32
347.89
342.63
342.82
3,779,875
-2.57(-0.75%)
Feb 12, 2020
344.37
347.88
343.80
345.39
4,438,901
+2.95(+0.86%)
Feb 11, 2020
345.58
346.01
340.08
342.44
5,341,706
-0.19(-0.05%)
Feb 10, 2020
335.23
343.89
334.33
342.63
5,905,792
+7.87(+2.35%)
Feb 07, 2020
338.36
338.73
333.70
334.76
5,369,457
-4.65(-1.37%)
Feb 06, 2020
328.95
341.41
323.73
339.41
12,910,661
+11.81(+3.60%)
Feb 05, 2020
318.60
327.73
317.34
327.60
6,102,675
+11.54(+3.65%)
Feb 04, 2020
316.40
317.59
313.17
316.06
3,799,791
+1.93(+0.61%)
Feb 03, 2020
316.87
318.84
313.02
314.13
4,870,559
-2.26(-0.71%)
Jan 31, 2020
319.85
320.03
315.12
316.39
5,029,346
-5.00(-1.56%)
Jan 30, 2020
318.60
323.43
315.76
321.39
6,053,378
+1.27(+0.40%)
Jan 29, 2020
322.43
325.24
317.25
320.12
12,528,290
+5.43(+1.72%)
Jan 28, 2020
316.17
317.47
312.14
314.69
5,524,802
-0.04(-0.01%)
Jan 27, 2020
314.34
319.36
312.72
314.73
7,507,861
-6.41(-2.00%)
Jan 24, 2020
320.10
324.27
310.66
321.14
17,904,094
+5.23(+1.66%)
Jan 23, 2020
306.68
316.29
305.88
315.91
9,753,182
+8.74(+2.84%)
Jan 22, 2020
307.99
310.99
300.93
307.17
18,889,892
-4.34(-1.39%)
Jan 21, 2020
320.69
324.67
303.94
311.52
19,416,362
-10.72(-3.33%)
Jan 17, 2020
330.42
330.53
321.09
322.23
11,127,514
-7.80(-2.36%)
Jan 16, 2020
329.09
330.90
327.36
330.04
4,042,392
+2.19(+0.67%)
Jan 15, 2020
330.38
331.14
327.74
327.85
4,603,468
-2.54(-0.77%)
Jan 14, 2020
328.80
333.37
326.34
330.38
6,986,660
+2.12(+0.64%)
Jan 13, 2020
330.43
332.12
328.13
328.27
5,682,057
+0.30(+0.09%)
Jan 10, 2020
333.57
335.70
327.51
327.97
7,212,760
-6.38(-1.91%)
Jan 09, 2020
332.97
339.71
330.09
334.35
8,224,108
+4.94(+1.50%)
Jan 08, 2020
330.43
332.05
327.65
329.41
8,290,309
-5.88(-1.75%)
Jan 07, 2020
332.28
342.15
328.75
335.29
9,961,803
+3.52(+1.06%)
Jan 06, 2020
327.35
332.88
325.94
331.77
5,386,613
+0.97(+0.29%)
Jan 03, 2020
328.67
332.91
328.35
330.79
3,901,374
-0.56(-0.17%)
Jan 02, 2020
326.61
331.38
325.76
331.35
4,571,448
+7.52(+2.32%)
Dec 31, 2019
323.49
324.64
321.41
323.83
4,994,741
-0.64(-0.20%)
Dec 30, 2019
328.55
328.67
323.78
324.47
4,552,529
-3.72(-1.13%)
Dec 27, 2019
328.25
331.68
327.22
328.19
4,152,661
+0.22(+0.07%)
Dec 26, 2019
330.73
331.39
327.35
327.97
4,621,500
-3.06(-0.92%)
Dec 24, 2019
337.50
337.74
330.65
331.03
4,144,512
-4.52(-1.35%)
Dec 23, 2019
334.76
338.58
332.22
335.55
9,591,517
+9.49(+2.91%)
Dec 20, 2019
332.64
333.52
326.06
326.06
9,549,983
-5.47(-1.65%)
Dec 19, 2019
330.93
332.83
329.02
331.53
5,525,305
+2.80(+0.85%)
Dec 18, 2019
326.78
333.27
326.20
328.72
7,071,158
+3.66(+1.13%)
Dec 17, 2019
320.15
328.99
318.71
325.07
13,606,760
+0.00(+0.00%)
Dec 16, 2019
326.59
334.24
324.50
325.07
16,580,907
-14.58(-4.29%)
Dec 13, 2019
344.25
347.24
339.08
339.65
4,557,455
-4.59(-1.33%)
Dec 12, 2019
346.19
348.99
338.98
344.24
6,004,619
-3.69(-1.06%)
Dec 11, 2019
340.08
347.96
336.50
347.93
7,412,929
+2.09(+0.60%)
Dec 10, 2019
348.08
349.32
345.39
345.84
2,938,321
-3.29(-0.94%)
Dec 09, 2019
350.58
351.51
347.50
349.13
2,861,554
-2.86(-0.81%)
Dec 06, 2019
345.68
352.30
345.06
352.00
2,873,495
+8.36(+2.43%)
Dec 05, 2019
348.15
348.35
343.55
343.63
4,747,641
-3.14(-0.91%)
Dec 04, 2019
352.60
353.19
346.76
346.78
3,032,076
-3.22(-0.92%)
Dec 03, 2019
350.01
353.46
345.55
350.00
4,794,528
-3.08(-0.87%)
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
.