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
)
153.29
-1.30 (-0.84%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2022
178.00
179.98
174.20
178.88
6,769,393
+3.56(+2.03%)
Nov 29, 2022
172.88
175.95
172.56
175.32
5,071,664
+3.49(+2.03%)
Nov 28, 2022
176.17
177.14
171.70
171.83
5,355,477
-6.53(-3.66%)
Nov 25, 2022
174.35
178.46
174.03
178.36
3,476,925
+3.51(+2.01%)
Nov 23, 2022
172.09
175.00
171.77
174.85
3,523,519
+2.35(+1.36%)
Nov 22, 2022
173.65
174.99
171.00
172.50
4,366,794
-0.44(-0.25%)
Nov 21, 2022
172.53
174.72
171.12
172.94
3,500,737
-0.95(-0.55%)
Nov 18, 2022
173.98
175.19
171.53
173.89
4,693,189
+1.11(+0.64%)
Nov 17, 2022
169.30
173.15
168.52
172.78
4,878,670
+0.09(+0.05%)
Nov 16, 2022
174.11
174.79
171.90
172.69
4,434,910
-2.66(-1.52%)
Nov 15, 2022
175.49
176.69
172.75
175.35
7,201,096
+1.80(+1.04%)
Nov 14, 2022
176.50
178.19
173.50
173.55
5,588,153
-3.94(-2.22%)
Nov 11, 2022
176.40
178.03
172.99
177.49
8,894,312
-0.09(-0.05%)
Nov 10, 2022
172.14
179.32
171.75
177.58
12,364,457
+8.84(+5.24%)
Nov 09, 2022
169.29
171.62
166.86
168.74
8,889,603
-0.88(-0.52%)
Nov 08, 2022
166.00
170.55
164.91
169.62
11,252,598
+4.71(+2.86%)
Nov 07, 2022
161.40
166.70
160.63
164.91
10,214,417
+4.90(+3.06%)
Nov 04, 2022
156.66
160.98
154.50
160.01
9,396,218
+3.26(+2.08%)
Nov 03, 2022
148.79
158.69
147.50
156.75
16,209,503
+9.34(+6.34%)
Nov 02, 2022
142.12
147.41
20,238,184
+4.03(+2.81%)
Nov 01, 2022
143.99
145.25
141.84
143.38
5,756,503
+0.87(+0.61%)
Oct 31, 2022
141.88
144.45
139.52
142.51
6,211,275
-1.33(-0.92%)
Oct 28, 2022
141.16
144.73
139.93
143.84
7,941,161
+4.08(+2.92%)
Oct 27, 2022
137.10
143.10
136.62
139.76
13,745,873
+5.97(+4.46%)
Oct 26, 2022
147.05
150.14
132.21
133.79
29,440,430
-12.86(-8.77%)
Oct 25, 2022
142.09
146.88
141.88
146.65
6,496,823
+4.60(+3.24%)
Oct 24, 2022
142.85
142.88
139.28
142.05
5,173,334
+0.73(+0.52%)
Oct 21, 2022
138.48
141.33
136.62
141.32
5,451,300
+2.19(+1.57%)
Oct 20, 2022
138.36
141.88
138.36
139.13
4,329,770
+0.74(+0.53%)
Oct 19, 2022
137.17
141.20
136.63
138.39
6,318,772
+1.05(+0.76%)
Oct 18, 2022
139.00
139.42
135.22
137.34
6,144,251
+1.25(+0.92%)
Oct 17, 2022
136.98
137.28
133.26
136.09
9,068,331
+2.94(+2.21%)
Oct 14, 2022
135.59
136.41
131.37
133.15
6,099,697
+0.75(+0.57%)
Oct 13, 2022
126.50
134.70
124.17
132.40
7,838,819
+1.98(+1.52%)
Oct 12, 2022
128.43
131.34
127.86
130.42
6,392,320
-1.15(-0.87%)
Oct 11, 2022
132.96
135.36
129.51
131.57
8,497,944
-0.33(-0.25%)
Oct 10, 2022
131.42
135.74
130.20
131.90
6,820,800
+2.11(+1.63%)
Oct 07, 2022
130.36
130.61
128.02
129.79
5,097,393
-2.41(-1.82%)
Oct 06, 2022
131.13
133.31
129.74
132.20
4,452,642
+0.09(+0.07%)
Oct 05, 2022
130.28
133.55
128.26
132.11
6,264,242
-1.40(-1.05%)
Oct 04, 2022
129.40
133.57
129.33
133.51
7,230,535
+7.46(+5.92%)
Oct 03, 2022
122.00
127.15
121.02
126.05
7,955,558
+4.97(+4.10%)
Sep 30, 2022
123.14
125.47
120.99
121.08
8,383,070
-4.25(-3.39%)
Sep 29, 2022
131.20
131.61
123.80
125.33
8,891,851
-8.11(-6.08%)
Sep 28, 2022
128.04
133.89
127.40
133.44
10,252,155
+5.93(+4.65%)
Sep 27, 2022
129.32
130.45
125.60
127.51
7,253,944
+0.17(+0.13%)
Sep 26, 2022
129.77
132.45
126.88
127.34
7,088,599
-3.92(-2.99%)
Sep 23, 2022
135.65
136.19
129.50
131.26
8,927,864
-7.45(-5.37%)
Sep 22, 2022
143.13
143.70
138.29
138.71
6,310,996
-4.58(-3.20%)
Sep 21, 2022
146.77
149.87
143.21
143.29
6,239,393
-2.65(-1.82%)
Sep 20, 2022
145.26
147.67
143.90
145.94
6,762,914
+1.06(+0.73%)
Sep 19, 2022
142.62
146.99
142.35
144.88
5,142,543
+0.59(+0.41%)
Sep 16, 2022
145.23
145.63
141.35
144.29
10,316,000
-5.49(-3.67%)
Sep 15, 2022
147.88
153.45
147.28
149.78
9,785,835
+0.52(+0.35%)
Sep 14, 2022
146.90
149.70
144.30
149.26
8,473,840
+1.95(+1.32%)
Sep 13, 2022
153.60
155.19
147.13
147.31
8,717,145
-11.41(-7.19%)
Sep 12, 2022
158.46
160.97
157.45
158.72
5,358,899
+1.20(+0.76%)
Sep 09, 2022
158.00
159.75
156.95
157.52
5,782,887
-0.27(-0.17%)
Sep 08, 2022
155.00
158.30
153.84
157.79
4,947,177
+1.84(+1.18%)
Sep 07, 2022
151.26
156.34
150.87
155.95
5,296,270
+3.56(+2.34%)
Sep 06, 2022
152.39
154.48
150.46
152.39
5,208,742
+0.57(+0.38%)
Sep 02, 2022
155.19
156.99
151.48
151.82
5,262,818
-1.84(-1.20%)
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
.