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 (%)
Jun 30, 2020
188.02
188.49
180.38
183.30
65,350,800
-11.19(-5.75%)
Jun 29, 2020
181.00
194.50
176.27
194.49
78,379,360
+24.48(+14.40%)
Jun 26, 2020
173.42
173.85
167.60
170.01
50,644,400
-4.87(-2.78%)
Jun 25, 2020
169.87
177.50
169.59
174.88
57,283,748
-1.81(-1.02%)
Jun 24, 2020
183.61
185.20
176.07
176.69
56,429,932
-11.19(-5.96%)
Jun 23, 2020
190.12
190.12
183.55
187.88
50,216,580
-0.64(-0.34%)
Jun 22, 2020
184.56
188.70
181.90
188.52
53,827,808
+1.50(+0.80%)
Jun 19, 2020
197.90
197.96
184.57
187.02
67,262,000
-5.27(-2.74%)
Jun 18, 2020
188.24
198.03
187.20
192.29
60,700,352
-0.25(-0.13%)
Jun 17, 2020
194.52
196.43
191.25
192.54
52,945,376
-5.23(-2.64%)
Jun 16, 2020
207.15
208.30
192.60
197.77
76,325,424
+6.83(+3.58%)
Jun 15, 2020
177.18
193.23
175.89
190.94
78,464,824
+1.43(+0.75%)
Jun 12, 2020
187.15
191.30
176.26
189.51
89,550,000
+19.51(+11.48%)
Jun 11, 2020
179.35
192.18
166.01
170.00
102,929,016
-33.41(-16.42%)
Jun 10, 2020
211.17
213.03
197.40
203.41
90,091,784
-13.33(-6.15%)
Jun 09, 2020
222.14
227.00
213.08
216.74
66,614,736
-13.76(-5.97%)
Jun 08, 2020
222.94
234.20
218.93
230.50
80,649,152
+25.07(+12.20%)
Jun 05, 2020
205.00
218.79
197.36
205.43
99,846,000
+21.13(+11.47%)
Jun 04, 2020
181.28
188.60
177.40
184.30
67,092,880
+11.14(+6.43%)
Jun 03, 2020
157.10
173.78
155.49
173.16
66,260,204
+19.85(+12.95%)
Jun 02, 2020
154.00
155.85
151.81
153.31
24,736,028
+1.92(+1.27%)
Jun 01, 2020
145.45
153.55
144.55
151.39
27,177,148
+5.54(+3.80%)
May 29, 2020
145.30
152.00
142.94
145.85
33,905,000
-3.97(-2.65%)
May 28, 2020
156.10
156.70
149.05
149.82
34,763,304
+0.30(+0.20%)
May 27, 2020
149.14
149.65
141.24
149.52
32,678,404
+4.79(+3.31%)
May 26, 2020
145.21
145.91
142.61
144.73
30,314,824
+7.20(+5.24%)
May 22, 2020
141.01
141.08
135.78
137.53
21,098,798
-1.47(-1.06%)
May 21, 2020
137.00
144.24
136.15
139.00
48,229,056
+5.68(+4.26%)
May 20, 2020
133.27
135.45
131.31
133.32
21,792,898
+2.88(+2.21%)
May 19, 2020
137.00
137.04
130.28
130.44
32,341,528
-5.00(-3.69%)
May 18, 2020
126.18
136.20
125.80
135.44
43,847,144
+15.44(+12.87%)
May 15, 2020
118.33
121.89
117.78
120.00
26,756,800
-2.52(-2.06%)
May 14, 2020
118.98
122.61
113.89
122.52
37,478,680
+1.02(+0.84%)
May 13, 2020
125.00
125.07
119.33
121.50
25,979,988
-3.72(-2.97%)
May 12, 2020
129.72
133.12
125.20
125.22
22,540,724
-3.69(-2.86%)
May 11, 2020
130.92
131.00
127.95
128.91
20,032,414
-4.53(-3.39%)
May 08, 2020
132.57
135.55
131.56
133.44
22,739,700
+4.79(+3.72%)
May 07, 2020
122.81
130.71
122.36
128.65
29,498,608
+6.79(+5.57%)
May 06, 2020
125.80
126.86
121.37
121.86
29,597,396
-3.54(-2.82%)
May 05, 2020
132.88
133.80
125.00
125.40
30,599,404
-6.06(-4.61%)
May 04, 2020
127.11
131.50
124.35
131.46
30,697,820
-1.91(-1.43%)
May 01, 2020
143.23
143.71
132.84
133.37
36,613,100
-7.65(-5.42%)
Apr 30, 2020
137.67
144.65
132.31
141.02
37,803,432
+2.02(+1.45%)
Apr 29, 2020
138.08
147.18
135.25
139.00
60,388,344
+7.70(+5.86%)
Apr 28, 2020
133.88
137.20
127.74
131.30
37,774,468
+2.62(+2.04%)
Apr 27, 2020
129.97
131.20
123.83
128.68
34,530,012
-0.30(-0.23%)
Apr 24, 2020
137.00
137.57
128.33
128.98
35,947,600
-8.76(-6.36%)
Apr 23, 2020
136.50
142.38
136.05
137.74
25,918,424
+2.77(+2.05%)
Apr 22, 2020
140.42
140.82
134.52
134.97
22,787,436
-1.36(-1.00%)
Apr 21, 2020
139.01
141.90
135.45
136.33
27,009,152
-7.28(-5.07%)
Apr 20, 2020
147.21
151.63
142.50
143.61
34,944,980
-10.39(-6.75%)
Apr 17, 2020
149.41
154.00
145.00
154.00
52,389,400
+19.76(+14.72%)
Apr 16, 2020
141.46
143.24
134.00
134.24
40,802,320
-11.74(-8.04%)
Apr 15, 2020
139.00
148.69
132.90
145.98
39,253,640
+4.98(+3.53%)
Apr 14, 2020
150.51
152.40
140.00
141.00
33,911,008
-6.33(-4.30%)
Apr 13, 2020
155.50
156.00
146.26
147.33
25,999,020
-4.51(-2.97%)
Apr 09, 2020
154.71
157.98
150.09
151.84
38,049,500
+4.97(+3.38%)
Apr 08, 2020
147.51
154.00
144.55
146.87
41,269,448
+5.29(+3.74%)
Apr 07, 2020
162.00
164.80
140.26
141.58
56,619,120
-7.19(-4.83%)
Apr 06, 2020
133.70
149.69
129.21
148.77
50,928,700
+24.25(+19.47%)
Apr 03, 2020
124.00
131.29
122.50
124.52
37,347,300
+1.25(+1.01%)
Apr 02, 2020
128.51
136.68
120.02
123.27
42,323,248
-7.43(-5.68%)
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
.