Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boeing Co (NY: BA )

170.23 +0.02 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 340.96 351.49 340.96 343.23 4,316,882 +4.79(+1.41%)
Oct 30, 2018 319.52 339.55 318.96 338.44 5,968,409 +13.85(+4.27%)
Oct 29, 2018 348.74 349.86 317.86 324.59 7,713,665 -22.90(-6.59%)
Oct 26, 2018 348.88 351.39 342.52 347.50 4,211,406 -4.35(-1.24%)
Oct 25, 2018 345.59 352.45 343.34 351.85 4,138,024 +8.82(+2.57%)
Oct 24, 2018 349.74 352.65 340.17 343.03 8,726,368 +4.45(+1.31%)
Oct 23, 2018 338.05 341.97 331.60 338.58 4,536,326 -5.74(-1.67%)
Oct 22, 2018 346.12 347.00 340.91 344.31 2,338,645 -0.27(-0.08%)
Oct 19, 2018 348.01 348.08 342.60 344.58 3,609,895 -2.99(-0.86%)
Oct 18, 2018 352.87 355.71 345.07 347.57 3,364,945 -5.95(-1.68%)
Oct 17, 2018 355.94 356.42 350.81 353.52 2,313,229 -2.66(-0.75%)
Oct 16, 2018 348.64 356.49 346.80 356.18 2,914,604 +9.06(+2.61%)
Oct 15, 2018 347.68 350.67 343.85 347.12 3,079,752 -1.19(-0.34%)
Oct 12, 2018 354.02 355.09 340.72 348.31 5,696,368 +1.93(+0.56%)
Oct 11, 2018 351.53 357.73 343.46 346.38 6,476,184 -9.05(-2.55%)
Oct 10, 2018 370.41 371.22 355.06 355.43 6,235,710 -17.38(-4.66%)
Oct 09, 2018 371.77 374.14 368.65 372.81 2,959,488 -0.32(-0.09%)
Oct 08, 2018 371.26 374.06 364.98 373.13 3,435,918 -0.68(-0.18%)
Oct 05, 2018 376.25 379.53 370.48 373.81 2,997,838 -3.40(-0.90%)
Oct 04, 2018 377.94 378.27 372.66 377.21 3,951,718 -2.23(-0.59%)
Oct 03, 2018 376.16 381.36 374.02 379.44 4,955,868 +5.74(+1.53%)
Oct 02, 2018 368.37 375.88 367.32 373.71 4,778,044 +3.95(+1.07%)
Oct 01, 2018 362.87 370.65 362.71 369.76 4,917,847 +10.05(+2.79%)
Sep 28, 2018 356.55 361.96 354.22 359.71 3,722,381 +4.36(+1.23%)
Sep 27, 2018 356.33 356.88 352.46 355.35 2,435,585 +2.28(+0.65%)
Sep 26, 2018 355.46 356.48 352.38 353.07 2,448,815 -2.13(-0.60%)
Sep 25, 2018 356.99 358.32 354.86 355.20 3,066,503 -0.73(-0.21%)
Sep 24, 2018 358.84 359.70 355.29 355.93 2,894,746 -4.10(-1.14%)
Sep 21, 2018 357.30 360.36 354.06 360.03 7,386,038 +4.61(+1.30%)
Sep 20, 2018 356.66 359.55 353.69 355.42 4,144,519 +2.17(+0.61%)
Sep 19, 2018 351.67 359.06 351.29 353.25 4,914,424 +1.59(+0.45%)
Sep 18, 2018 345.59 353.82 344.43 351.67 3,104,988 +7.37(+2.14%)
Sep 17, 2018 347.51 349.46 342.92 344.30 2,639,489 -3.71(-1.07%)
Sep 14, 2018 344.76 350.39 344.43 348.01 2,931,773 +4.20(+1.22%)
Sep 13, 2018 344.68 348.61 342.69 343.81 3,264,209 +1.98(+0.58%)
Sep 12, 2018 333.69 343.40 333.32 341.83 4,138,815 +7.89(+2.36%)
Sep 11, 2018 327.90 335.26 326.26 333.94 2,823,797 +3.28(+0.99%)
Sep 10, 2018 338.04 339.26 330.48 330.66 3,168,408 -7.18(-2.12%)
Sep 07, 2018 337.39 338.54 333.17 337.83 4,054,670 -1.93(-0.57%)
Sep 06, 2018 336.16 341.77 335.22 339.76 3,706,939 +4.44(+1.32%)
Sep 05, 2018 334.44 335.87 331.92 335.32 3,059,528 +0.42(+0.12%)
Sep 04, 2018 330.41 334.97 328.16 334.90 2,790,824 +3.35(+1.01%)
Aug 31, 2018 331.56 331.56 331.56 0 -3.97(-1.18%)
Aug 30, 2018 338.87 339.45 334.42 335.53 3,366,998 -3.18(-0.94%)
Aug 29, 2018 340.72 340.80 337.77 338.71 1,912,118 -0.99(-0.29%)
Aug 28, 2018 343.37 344.02 339.12 339.70 2,557,963 -2.45(-0.72%)
Aug 27, 2018 340.57 343.37 339.51 342.15 2,356,797 +4.22(+1.25%)
Aug 24, 2018 337.34 339.14 336.69 337.93 2,020,718 +1.84(+0.55%)
Aug 23, 2018 337.71 338.80 334.14 336.09 1,895,416 -2.47(-0.73%)
Aug 22, 2018 342.71 344.21 338.38 338.56 2,773,736 -3.62(-1.06%)
Aug 21, 2018 339.50 342.83 338.17 342.18 3,063,882 +2.93(+0.86%)
Aug 20, 2018 337.18 341.06 335.73 339.25 3,120,710 +4.20(+1.25%)
Aug 17, 2018 334.66 337.08 330.47 335.05 3,173,080 +0.41(+0.12%)
Aug 16, 2018 327.95 336.32 327.21 334.64 6,066,359 +13.75(+4.29%)
Aug 15, 2018 325.54 326.09 317.28 320.89 3,927,161 -7.14(-2.18%)
Aug 14, 2018 328.01 329.00 326.56 328.03 2,085,207 +0.75(+0.23%)
Aug 13, 2018 328.47 330.94 326.29 327.27 1,940,836 -1.02(-0.31%)
Aug 10, 2018 329.83 329.83 325.43 328.29 2,838,620 -4.17(-1.25%)
Aug 09, 2018 334.73 335.47 331.88 332.46 2,379,922 -2.27(-0.68%)
Aug 08, 2018 337.35 338.43 333.26 334.73 2,425,272 -2.87(-0.85%)
Aug 07, 2018 334.99 338.91 332.54 337.60 2,355,853 +4.03(+1.21%)
Aug 06, 2018 334.33 334.33 330.24 333.56 3,377,859 -1.80(-0.54%)
Aug 03, 2018 336.38 337.82 332.70 335.37 2,374,296 -1.24(-0.37%)
Aug 02, 2018 335.54 337.57 333.05 336.61 2,758,764 -2.92(-0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.