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
)
178.51
-2.74 (-1.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2020
214.06
214.06
214.06
10,795,602
-2.61(-1.20%)
Dec 30, 2020
216.36
218.55
214.37
216.67
10,795,602
+0.42(+0.19%)
Dec 29, 2020
218.30
221.68
215.40
216.25
14,557,454
+0.16(+0.07%)
Dec 28, 2020
218.19
219.20
215.16
216.09
9,068,763
-1.06(-0.49%)
Dec 24, 2020
219.62
219.88
216.05
217.15
6,398,500
-2.54(-1.16%)
Dec 23, 2020
219.55
224.40
219.32
219.69
10,844,969
+0.91(+0.42%)
Dec 22, 2020
223.28
223.89
217.70
218.78
13,282,173
-0.53(-0.24%)
Dec 21, 2020
212.34
219.43
211.10
219.31
18,703,912
-0.44(-0.20%)
Dec 18, 2020
222.05
223.46
218.61
219.75
19,092,700
-1.49(-0.67%)
Dec 17, 2020
227.24
228.49
220.53
221.24
17,353,064
-4.63(-2.05%)
Dec 16, 2020
229.33
232.37
225.30
225.87
17,777,478
-3.63(-1.58%)
Dec 15, 2020
230.00
232.50
224.36
229.50
18,994,012
+0.61(+0.27%)
Dec 14, 2020
235.00
237.63
228.37
228.89
19,198,788
-1.44(-0.63%)
Dec 11, 2020
232.82
236.22
228.33
230.33
17,311,800
-4.10(-1.75%)
Dec 10, 2020
228.10
237.01
228.02
234.43
16,119,681
+2.37(+1.02%)
Dec 09, 2020
238.64
240.84
228.28
232.06
19,013,824
-4.51(-1.91%)
Dec 08, 2020
238.70
241.70
234.46
236.57
19,627,222
-1.60(-0.67%)
Dec 07, 2020
238.50
244.08
237.11
238.17
33,097,962
+5.46(+2.35%)
Dec 04, 2020
236.36
238.18
230.25
232.71
29,378,300
-4.49(-1.89%)
Dec 03, 2020
228.30
242.00
226.53
237.20
45,868,512
+13.35(+5.96%)
Dec 02, 2020
213.01
224.99
210.30
223.85
25,804,472
+10.84(+5.09%)
Dec 01, 2020
214.31
218.09
213.00
213.01
15,755,001
+2.30(+1.09%)
Nov 30, 2020
215.70
217.78
208.52
210.71
16,437,019
-5.79(-2.67%)
Nov 27, 2020
218.25
219.93
216.04
216.50
9,970,200
-1.11(-0.51%)
Nov 25, 2020
217.71
221.00
213.09
217.61
19,254,100
-0.88(-0.40%)
Nov 24, 2020
219.43
222.95
215.76
218.49
31,044,934
+6.96(+3.29%)
Nov 23, 2020
203.24
214.21
201.87
211.53
28,206,756
+11.91(+5.97%)
Nov 20, 2020
204.59
206.58
199.17
199.62
18,230,800
-6.05(-2.94%)
Nov 19, 2020
200.45
209.44
199.90
205.67
34,056,128
+2.37(+1.17%)
Nov 18, 2020
223.02
223.02
203.00
203.30
65,723,696
-6.75(-3.21%)
Nov 17, 2020
200.25
211.20
196.05
210.05
37,874,520
+7.65(+3.78%)
Nov 16, 2020
194.56
202.94
191.35
202.40
40,488,716
+15.29(+8.17%)
Nov 13, 2020
179.00
187.27
178.71
187.11
19,784,700
+10.39(+5.88%)
Nov 12, 2020
178.95
184.59
176.25
176.72
20,289,702
-5.43(-2.98%)
Nov 11, 2020
189.89
190.00
180.41
182.15
29,828,606
-6.54(-3.47%)
Nov 10, 2020
182.80
193.95
180.38
188.69
46,237,788
+9.33(+5.20%)
Nov 09, 2020
179.00
184.46
172.16
179.36
48,665,532
+21.62(+13.71%)
Nov 06, 2020
156.33
158.47
154.52
157.74
8,995,500
+0.65(+0.41%)
Nov 05, 2020
152.48
157.63
152.10
157.09
12,258,750
+5.46(+3.60%)
Nov 04, 2020
153.17
155.40
151.17
151.63
11,314,990
-2.02(-1.31%)
Nov 03, 2020
151.83
154.82
150.64
153.65
12,176,485
+5.05(+3.40%)
Nov 02, 2020
145.75
149.59
143.38
148.60
13,829,173
+4.21(+2.92%)
Oct 30, 2020
147.20
149.17
141.58
144.39
15,392,700
-3.90(-2.63%)
Oct 29, 2020
148.03
150.10
146.60
148.29
14,531,064
+0.15(+0.10%)
Oct 28, 2020
153.00
153.95
148.00
148.14
20,255,112
-7.10(-4.57%)
Oct 27, 2020
159.16
160.25
155.00
155.24
15,443,784
-5.59(-3.48%)
Oct 26, 2020
164.95
165.50
159.05
160.83
16,117,840
-6.53(-3.90%)
Oct 23, 2020
169.99
170.26
166.05
167.36
10,024,100
-1.71(-1.01%)
Oct 22, 2020
164.70
169.63
164.10
169.07
14,216,359
+5.21(+3.18%)
Oct 21, 2020
166.44
167.63
163.82
163.86
11,398,405
-3.38(-2.02%)
Oct 20, 2020
168.29
169.29
166.18
167.24
12,301,838
+0.13(+0.08%)
Oct 19, 2020
169.09
170.84
166.11
167.11
16,501,000
-0.24(-0.14%)
Oct 16, 2020
171.22
173.42
167.27
167.35
31,780,600
+3.11(+1.89%)
Oct 15, 2020
161.01
164.54
158.73
164.24
13,212,677
+1.00(+0.61%)
Oct 14, 2020
162.70
165.17
162.49
163.24
10,524,971
+1.10(+0.68%)
Oct 13, 2020
165.36
165.53
162.09
162.14
15,166,614
-5.21(-3.11%)
Oct 12, 2020
167.75
169.20
165.95
167.35
12,164,691
+0.02(+0.01%)
Oct 09, 2020
169.93
170.00
166.82
167.33
17,405,900
-0.67(-0.40%)
Oct 08, 2020
166.22
168.09
163.54
168.00
20,565,780
+3.39(+2.06%)
Oct 07, 2020
163.71
166.34
162.38
164.61
25,997,184
+5.07(+3.18%)
Oct 06, 2020
173.04
175.56
159.33
159.54
47,091,656
-11.66(-6.81%)
Oct 05, 2020
169.49
172.08
167.51
171.20
19,065,184
+3.12(+1.86%)
Oct 02, 2020
161.86
169.78
161.80
168.08
31,773,700
+0.22(+0.13%)
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
.