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
)
179.79
+0.94 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Dec 03, 2018
354.00
358.56
346.28
349.77
6,755,806
+12.83(+3.81%)
Nov 30, 2018
332.26
337.74
327.95
336.95
5,530,429
+4.08(+1.23%)
Nov 29, 2018
326.46
333.52
324.61
332.86
5,449,284
+8.80(+2.72%)
Nov 28, 2018
316.50
324.56
312.62
324.06
6,293,105
+15.03(+4.86%)
Nov 27, 2018
306.36
309.54
302.16
309.03
3,031,132
+1.62(+0.53%)
Nov 26, 2018
306.63
309.57
301.87
307.41
3,457,644
+3.93(+1.29%)
Nov 23, 2018
306.08
308.03
303.04
303.48
1,645,883
-4.86(-1.58%)
Nov 21, 2018
308.34
308.34
308.34
0
-0.37(-0.12%)
Nov 20, 2018
293.55
313.06
288.21
308.71
7,074,735
-3.15(-1.01%)
Nov 19, 2018
326.05
326.53
308.22
311.86
6,973,972
-14.59(-4.47%)
Nov 16, 2018
329.40
330.56
321.79
326.44
4,553,992
-5.46(-1.65%)
Nov 15, 2018
331.46
338.13
326.99
331.90
5,003,543
-3.06(-0.91%)
Nov 14, 2018
342.12
345.78
334.16
334.96
3,537,331
-4.65(-1.37%)
Nov 13, 2018
339.66
345.32
332.36
339.62
5,102,771
-7.31(-2.11%)
Nov 12, 2018
359.73
359.99
345.91
346.93
3,172,989
-11.96(-3.33%)
Nov 09, 2018
357.42
360.50
355.76
358.89
2,665,749
-1.39(-0.39%)
Nov 08, 2018
358.88
363.12
355.20
360.28
2,831,928
+0.45(+0.12%)
Nov 07, 2018
355.59
360.63
347.72
359.83
4,148,864
+5.37(+1.51%)
Nov 06, 2018
350.53
356.37
350.24
354.46
2,551,559
+4.34(+1.24%)
Nov 05, 2018
347.97
351.38
344.80
350.12
2,329,602
+4.09(+1.18%)
Nov 02, 2018
354.94
359.37
345.07
346.03
4,166,329
-5.15(-1.47%)
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
.