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
)
184.95
+1.99 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2019
428.43
431.08
426.84
429.65
5,178,111
+4.41(+1.04%)
Feb 27, 2019
417.17
426.11
417.14
425.24
4,709,431
+8.47(+2.03%)
Feb 26, 2019
416.02
418.95
414.31
416.77
2,562,701
-0.10(-0.02%)
Feb 25, 2019
417.48
419.85
416.53
416.87
3,352,551
+2.75(+0.67%)
Feb 22, 2019
409.87
414.53
409.32
414.12
3,207,320
+6.32(+1.55%)
Feb 21, 2019
411.71
412.52
405.94
407.80
2,946,518
-3.88(-0.94%)
Feb 20, 2019
407.37
411.96
407.34
411.68
4,082,989
+5.17(+1.27%)
Feb 19, 2019
405.77
408.15
404.83
406.51
3,122,412
-1.67(-0.41%)
Feb 15, 2019
402.82
408.26
401.79
408.18
4,113,648
+7.96(+1.99%)
Feb 14, 2019
399.35
402.56
398.25
400.22
2,788,339
-0.74(-0.19%)
Feb 13, 2019
402.86
403.05
398.12
400.96
3,150,988
-0.14(-0.03%)
Feb 12, 2019
397.47
401.58
395.90
401.10
3,339,205
+6.61(+1.68%)
Feb 11, 2019
398.54
400.23
393.26
394.49
3,118,803
-0.94(-0.24%)
Feb 08, 2019
390.63
395.48
388.48
395.43
4,680,525
-0.25(-0.06%)
Feb 07, 2019
398.38
400.74
392.87
395.68
5,329,199
-3.79(-0.95%)
Feb 06, 2019
399.86
402.17
394.18
399.47
5,509,255
+0.90(+0.23%)
Feb 05, 2019
389.41
399.12
388.24
398.57
7,434,203
+12.81(+3.32%)
Feb 04, 2019
377.96
385.83
377.13
385.76
4,369,248
+9.30(+2.47%)
Feb 01, 2019
375.18
381.68
373.84
376.46
5,789,563
+1.76(+0.47%)
Jan 31, 2019
376.20
377.97
371.27
374.71
7,074,252
-2.04(-0.54%)
Jan 30, 2019
376.44
380.88
369.73
376.75
13,069,504
+22.16(+6.25%)
Jan 29, 2019
352.79
357.37
352.15
354.58
3,284,159
+1.88(+0.53%)
Jan 28, 2019
350.44
352.89
347.38
352.70
3,217,232
-1.19(-0.34%)
Jan 25, 2019
352.23
356.55
350.13
353.89
3,283,328
+5.76(+1.66%)
Jan 24, 2019
348.75
352.90
346.80
348.13
2,882,847
-0.33(-0.09%)
Jan 23, 2019
351.67
351.95
343.66
348.46
3,008,705
+0.69(+0.20%)
Jan 22, 2019
352.59
353.89
344.20
347.77
4,460,566
-6.64(-1.87%)
Jan 18, 2019
353.58
356.92
351.09
354.41
4,380,481
+5.48(+1.57%)
Jan 17, 2019
340.82
353.53
340.80
348.93
4,384,718
+6.83(+2.00%)
Jan 16, 2019
342.52
344.95
341.61
342.10
2,816,378
-0.17(-0.05%)
Jan 15, 2019
342.04
343.32
338.13
342.27
3,025,082
+1.83(+0.54%)
Jan 14, 2019
338.35
342.82
337.19
340.44
2,546,677
-2.47(-0.72%)
Jan 11, 2019
338.69
344.33
338.24
342.91
3,250,808
+0.28(+0.08%)
Jan 10, 2019
336.70
343.47
333.29
342.63
5,508,478
+8.53(+2.55%)
Jan 09, 2019
333.25
337.37
331.22
334.10
4,327,804
+3.21(+0.97%)
Jan 08, 2019
324.65
331.59
323.24
330.89
4,870,421
+12.07(+3.79%)
Jan 07, 2019
321.17
321.33
314.20
318.82
4,145,747
+1.00(+0.31%)
Jan 04, 2019
307.73
319.14
307.13
317.82
4,578,280
+15.72(+5.20%)
Jan 03, 2019
310.45
310.69
300.64
302.10
5,740,101
-3.60(-1.18%)
Jan 02, 2019
307.24
314.78
304.83
305.70
3,373,298
-7.68(-2.45%)
Dec 31, 2018
311.43
314.48
309.73
313.37
3,661,224
+5.95(+1.93%)
Dec 28, 2018
310.69
312.43
306.23
307.43
3,833,603
-0.74(-0.24%)
Dec 27, 2018
300.29
308.16
293.69
308.16
4,460,295
+3.12(+1.02%)
Dec 26, 2018
290.16
305.20
284.19
305.05
4,979,550
+19.21(+6.72%)
Dec 24, 2018
292.14
294.42
285.83
285.83
3,535,362
-10.10(-3.41%)
Dec 21, 2018
300.34
306.06
295.41
295.93
7,864,284
-8.26(-2.72%)
Dec 20, 2018
308.03
312.71
299.28
304.19
5,482,279
-6.32(-2.03%)
Dec 19, 2018
320.01
324.04
307.15
310.51
4,922,596
-8.27(-2.59%)
Dec 18, 2018
316.25
322.69
314.05
318.77
6,044,531
+11.59(+3.77%)
Dec 17, 2018
307.94
317.96
305.54
307.18
5,104,211
-2.55(-0.82%)
Dec 14, 2018
313.32
314.74
306.63
309.73
3,394,474
-6.53(-2.06%)
Dec 13, 2018
319.11
319.44
315.00
316.26
2,312,129
-1.19(-0.37%)
Dec 12, 2018
318.11
322.51
315.47
317.44
3,524,112
+4.53(+1.45%)
Dec 11, 2018
323.82
325.02
309.73
312.92
3,668,535
-4.20(-1.32%)
Dec 10, 2018
312.18
317.94
306.58
317.11
4,523,528
+3.04(+0.97%)
Dec 07, 2018
322.94
328.06
312.29
314.07
4,658,037
-8.43(-2.62%)
Dec 06, 2018
320.65
324.19
308.32
322.51
9,566,358
-10.30(-3.09%)
Dec 04, 2018
346.90
348.18
332.07
332.81
5,350,434
-16.97(-4.85%)
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
.