Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boeing Co (NY:BA)

170.55 -2.76 (-1.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 31, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 177.75 178.50 172.45 173.31 8,211,148 -5.80(-3.24%)
Mar 27, 2025 178.53 182.22 178.03 179.11 4,766,307 +0.56(+0.31%)
Mar 26, 2025 182.53 183.23 177.28 178.55 6,625,634 -4.04(-2.21%)
Mar 25, 2025 182.16 183.85 180.36 182.59 7,170,781 +1.69(+0.93%)
Mar 24, 2025 182.03 184.40 180.44 180.90 9,980,746 +2.79(+1.57%)
Mar 21, 2025 172.06 183.46 170.77 178.11 26,802,786 +5.28(+3.06%)
Mar 20, 2025 171.14 173.10 170.31 172.83 4,931,000 +0.21(+0.12%)
Mar 19, 2025 165.32 174.20 165.00 172.62 14,109,563 +11.05(+6.84%)
Mar 18, 2025 161.44 162.23 158.79 161.57 4,193,681 -0.28(-0.17%)
Mar 17, 2025 160.50 162.77 159.62 161.85 5,600,051 +0.04(+0.02%)
Mar 14, 2025 160.91 162.32 159.20 161.81 5,219,751 +2.49(+1.56%)
Mar 13, 2025 159.22 161.74 157.25 159.32 5,708,831 +0.52(+0.33%)
Mar 12, 2025 157.00 159.54 153.61 158.80 8,703,271 +4.74(+3.08%)
Mar 11, 2025 148.00 155.01 145.45 154.06 10,028,030 +5.91(+3.99%)
Mar 10, 2025 150.03 150.39 146.30 148.15 10,197,669 -6.03(-3.91%)
Mar 07, 2025 157.19 158.36 149.05 154.18 12,526,706 -4.25(-2.68%)
Mar 06, 2025 161.42 162.69 157.94 158.43 6,892,365 -4.73(-2.90%)
Mar 05, 2025 159.96 164.33 158.81 163.16 7,345,688 +4.26(+2.68%)
Mar 04, 2025 167.37 168.38 156.69 158.90 15,842,612 -11.16(-6.56%)
Mar 03, 2025 177.02 178.40 169.46 170.06 6,036,736 -4.57(-2.62%)
Feb 28, 2025 174.36 176.30 173.48 174.63 5,803,366 +0.80(+0.46%)
Feb 27, 2025 174.52 177.15 173.59 173.83 4,687,687 +0.79(+0.46%)
Feb 26, 2025 179.49 179.49 171.83 173.04 7,098,853 -5.23(-2.93%)
Feb 25, 2025 180.45 181.88 176.34 178.27 5,609,884 -1.64(-0.91%)
Feb 24, 2025 177.48 183.04 176.55 179.91 8,680,134 +2.76(+1.56%)
Feb 21, 2025 181.28 182.20 174.71 177.15 8,980,400 -3.73(-2.06%)
Feb 20, 2025 185.58 185.80 180.11 180.88 7,859,216 -5.27(-2.83%)
Feb 19, 2025 185.31 187.23 181.83 186.15 7,259,973 +1.18(+0.64%)
Feb 18, 2025 185.68 188.66 184.22 184.97 7,022,456 +0.55(+0.30%)
Feb 14, 2025 186.75 186.82 183.57 184.42 5,044,740 -1.02(-0.55%)
Feb 13, 2025 187.00 188.24 185.09 185.44 6,841,607 -0.81(-0.43%)
Feb 12, 2025 178.34 186.27 178.25 186.25 7,679,641 +5.81(+3.22%)
Feb 11, 2025 179.78 182.14 177.60 180.44 4,358,206 -0.11(-0.06%)
Feb 10, 2025 183.12 183.55 179.90 180.55 3,985,143 -0.94(-0.52%)
Feb 07, 2025 185.26 186.11 180.93 181.49 5,392,354 -3.31(-1.79%)
Feb 06, 2025 182.00 185.85 182.00 184.80 6,904,534 +2.96(+1.63%)
Feb 05, 2025 176.00 181.86 175.50 181.84 7,418,183 +5.61(+3.18%)
Feb 04, 2025 176.90 177.45 174.25 176.23 4,498,625 +0.36(+0.20%)
Feb 03, 2025 174.11 178.20 173.13 175.87 6,490,087 -0.65(-0.37%)
Jan 31, 2025 180.51 181.78 175.74 176.52 6,116,197 -3.01(-1.68%)
Jan 30, 2025 174.59 179.94 173.72 179.53 6,995,787 +5.87(+3.38%)
Jan 29, 2025 179.13 182.55 170.65 173.66 12,275,253 -4.12(-2.32%)
Jan 28, 2025 181.31 188.48 174.02 177.78 22,752,608 +2.62(+1.50%)
Jan 27, 2025 175.55 178.18 174.40 175.16 7,139,358 -0.90(-0.51%)
Jan 24, 2025 176.00 180.43 174.37 176.06 9,321,051 -2.44(-1.37%)
Jan 23, 2025 174.01 178.67 173.75 178.50 7,038,194 +3.70(+2.12%)
Jan 22, 2025 175.29 176.23 173.88 174.80 5,130,874 -0.76(-0.43%)
Jan 21, 2025 172.38 177.09 171.93 175.56 8,751,550 +4.47(+2.61%)
Jan 17, 2025 169.79 171.77 169.45 171.09 9,557,155 +2.16(+1.28%)
Jan 16, 2025 166.79 170.64 166.57 168.93 5,809,845 +2.73(+1.64%)
Jan 15, 2025 169.01 169.99 165.97 166.20 6,440,301 -0.82(-0.49%)
Jan 14, 2025 171.37 171.88 164.62 167.02 7,946,872 -3.55(-2.08%)
Jan 13, 2025 171.18 172.50 167.91 170.57 6,040,011 -1.43(-0.83%)
Jan 10, 2025 171.49 173.53 167.41 172.00 7,556,812 +0.24(+0.14%)
Jan 08, 2025 171.15 173.78 169.61 171.76 5,108,734 -0.75(-0.43%)
Jan 07, 2025 171.16 175.02 170.80 172.51 7,037,987 +1.73(+1.01%)
Jan 06, 2025 173.50 173.94 170.19 170.78 11,121,263 +0.88(+0.52%)
Jan 03, 2025 171.40 173.98 169.80 169.90 10,513,832 -1.97(-1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.