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
)
178.39
+1.12 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2021
236.24
241.17
236.00
239.56
12,076,856
+3.80(+1.61%)
Jun 29, 2021
243.74
244.37
235.66
235.76
16,726,211
-4.20(-1.75%)
Jun 28, 2021
244.73
245.08
238.88
239.96
18,130,428
-8.42(-3.39%)
Jun 25, 2021
250.75
252.30
248.25
248.38
9,625,784
-2.19(-0.87%)
Jun 24, 2021
245.20
250.74
243.70
250.57
13,743,962
+7.00(+2.87%)
Jun 23, 2021
244.80
246.87
243.17
243.57
9,877,017
-0.21(-0.09%)
Jun 22, 2021
244.50
244.63
241.08
243.78
10,037,640
-1.50(-0.61%)
Jun 21, 2021
238.96
245.62
237.25
245.28
15,288,681
+7.93(+3.34%)
Jun 18, 2021
237.01
239.31
235.80
237.35
11,965,022
-1.87(-0.78%)
Jun 17, 2021
241.96
243.50
237.33
239.22
10,766,338
-3.05(-1.26%)
Jun 16, 2021
245.25
246.06
241.55
242.27
10,517,672
-4.27(-1.73%)
Jun 15, 2021
245.36
248.51
244.94
246.54
10,625,772
+1.40(+0.57%)
Jun 14, 2021
246.44
249.20
244.40
245.14
9,333,373
-2.14(-0.87%)
Jun 11, 2021
250.35
251.12
245.78
247.28
9,934,335
-1.06(-0.43%)
Jun 10, 2021
251.72
255.14
248.10
248.34
14,534,898
+0.28(+0.11%)
Jun 09, 2021
251.20
253.17
247.91
248.06
10,702,425
-4.70(-1.86%)
Jun 08, 2021
256.26
256.31
250.00
252.76
15,098,361
+0.10(+0.04%)
Jun 07, 2021
251.50
253.20
248.81
252.66
10,600,661
+2.74(+1.10%)
Jun 04, 2021
251.51
251.80
248.49
249.92
8,799,077
-0.40(-0.16%)
Jun 03, 2021
252.98
254.80
249.69
250.32
10,390,713
-5.30(-2.07%)
Jun 02, 2021
255.60
258.40
254.62
255.62
10,807,468
+0.89(+0.35%)
Jun 01, 2021
253.00
255.64
251.52
254.73
13,558,342
+7.71(+3.12%)
May 28, 2021
247.48
248.98
245.37
247.02
11,197,399
-3.68(-1.47%)
May 27, 2021
248.11
252.60
247.19
250.70
18,386,534
+9.33(+3.87%)
May 26, 2021
241.70
242.49
239.87
241.37
7,233,072
+0.63(+0.26%)
May 25, 2021
240.00
243.78
239.23
240.74
12,906,074
+3.30(+1.39%)
May 24, 2021
235.14
238.50
232.60
237.44
10,093,079
+2.62(+1.12%)
May 21, 2021
232.90
236.30
231.39
234.82
16,629,005
+7.17(+3.15%)
May 20, 2021
225.13
228.44
223.77
227.65
9,214,561
+3.23(+1.44%)
May 19, 2021
223.18
225.12
220.28
224.42
13,155,914
-3.13(-1.38%)
May 18, 2021
227.25
232.26
226.43
227.55
10,076,523
-0.43(-0.19%)
May 17, 2021
226.24
228.26
223.58
227.98
9,550,187
-0.49(-0.21%)
May 14, 2021
225.99
228.81
224.35
228.47
10,162,397
+5.83(+2.62%)
May 13, 2021
223.00
229.27
219.07
222.64
16,496,384
+1.86(+0.84%)
May 12, 2021
227.25
229.74
220.88
220.78
14,915,431
-8.10(-3.54%)
May 11, 2021
226.56
230.13
223.85
228.88
16,267,482
-4.05(-1.74%)
May 10, 2021
236.84
241.10
232.50
232.93
14,805,941
-2.54(-1.08%)
May 07, 2021
229.80
235.91
227.99
235.47
12,823,037
+5.66(+2.46%)
May 06, 2021
229.30
231.16
226.54
229.81
12,164,893
+1.63(+0.71%)
May 05, 2021
231.16
233.49
227.56
228.18
14,902,655
-5.45(-2.33%)
May 04, 2021
235.75
236.65
225.65
233.63
17,801,176
-1.56(-0.66%)
May 03, 2021
234.11
237.10
233.81
235.19
9,885,314
+0.88(+0.38%)
Apr 30, 2021
233.68
236.77
232.70
234.31
10,380,400
-1.63(-0.69%)
Apr 29, 2021
237.00
237.68
231.80
235.94
12,293,405
+0.48(+0.20%)
Apr 28, 2021
239.00
239.65
232.85
235.46
19,048,720
-7.01(-2.89%)
Apr 27, 2021
241.88
243.49
239.41
242.47
10,564,956
+1.03(+0.43%)
Apr 26, 2021
240.24
244.65
240.10
241.44
10,592,801
+3.06(+1.28%)
Apr 23, 2021
233.89
238.58
233.11
238.38
11,553,300
+4.05(+1.73%)
Apr 22, 2021
235.96
239.65
233.38
234.33
13,847,153
-1.59(-0.67%)
Apr 21, 2021
232.22
236.76
230.22
235.92
12,841,571
+1.86(+0.79%)
Apr 20, 2021
241.03
241.09
232.34
234.06
19,472,656
-10.09(-4.13%)
Apr 19, 2021
247.00
247.00
242.22
244.15
9,241,100
-4.03(-1.62%)
Apr 16, 2021
252.00
253.05
246.23
248.18
14,605,900
-2.93(-1.17%)
Apr 15, 2021
253.56
254.12
249.43
251.11
9,465,235
-1.32(-0.52%)
Apr 14, 2021
255.32
258.37
251.28
252.43
12,654,769
-0.84(-0.33%)
Apr 13, 2021
248.33
254.49
246.10
253.27
15,895,591
+3.75(+1.50%)
Apr 12, 2021
250.57
251.55
246.29
249.52
10,373,028
-2.84(-1.13%)
Apr 09, 2021
250.51
252.84
249.44
252.36
12,255,799
-2.59(-1.02%)
Apr 08, 2021
251.70
254.95
249.31
254.95
9,891,833
+2.37(+0.94%)
Apr 07, 2021
255.31
255.90
250.83
252.58
9,911,913
-2.59(-1.02%)
Apr 06, 2021
257.21
259.35
254.66
255.17
11,168,510
-4.19(-1.62%)
Apr 05, 2021
256.56
260.48
256.25
259.36
13,742,462
+6.40(+2.53%)
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
.