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 )

169.82 -0.41 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 169.48 172.04 169.09 170.23 5,121,760 +0.02(+0.01%)
Apr 17, 2024 170.00 170.85 168.12 170.21 8,160,871 -0.34(-0.20%)
Apr 16, 2024 168.14 170.64 167.75 170.55 7,981,775 +2.73(+1.63%)
Apr 15, 2024 170.74 171.18 167.53 167.82 6,483,311 -1.73(-1.02%)
Apr 12, 2024 172.20 173.24 169.37 169.55 7,568,867 -3.81(-2.20%)
Apr 11, 2024 174.47 174.70 171.38 173.36 7,622,798 -1.27(-0.73%)
Apr 10, 2024 176.31 178.10 172.47 174.63 9,718,100 -3.49(-1.96%)
Apr 09, 2024 181.51 183.05 176.57 178.12 11,437,568 -3.44(-1.89%)
Apr 08, 2024 182.14 184.55 181.49 181.56 6,170,828 -1.58(-0.86%)
Apr 05, 2024 184.16 184.66 182.44 183.14 4,230,403 -0.15(-0.08%)
Apr 04, 2024 185.93 188.00 182.81 183.29 6,517,573 -1.63(-0.88%)
Apr 03, 2024 187.68 188.78 184.27 184.92 6,602,300 -3.12(-1.66%)
Apr 02, 2024 189.00 189.23 187.13 188.04 4,474,528 -1.46(-0.77%)
Apr 01, 2024 192.24 192.87 189.03 189.50 5,106,423 -3.49(-1.81%)
Mar 28, 2024 192.00 193.10 193.01 192.99 4,473,274 +1.04(+0.54%)
Mar 27, 2024 188.84 191.99 188.33 191.95 7,365,198 +4.45(+2.37%)
Mar 26, 2024 192.02 192.03 186.81 187.50 8,963,800 -3.91(-2.04%)
Mar 25, 2024 196.01 196.18 189.50 191.41 12,946,846 +2.56(+1.36%)
Mar 22, 2024 188.75 192.94 188.19 188.85 7,827,049 +1.15(+0.61%)
Mar 21, 2024 189.79 190.38 187.55 187.70 7,427,811 -0.08(-0.04%)
Mar 20, 2024 178.99 188.30 178.60 187.78 12,756,304 +6.64(+3.67%)
Mar 19, 2024 180.11 181.86 179.74 181.14 7,643,985 +1.30(+0.72%)
Mar 18, 2024 180.26 181.19 177.52 179.84 9,493,564 -2.69(-1.47%)
Mar 15, 2024 180.99 184.18 180.91 182.53 10,800,680 +1.38(+0.76%)
Mar 14, 2024 182.00 184.94 180.52 181.15 10,022,423 -1.20(-0.66%)
Mar 13, 2024 183.16 185.97 182.08 182.35 10,198,214 -1.89(-1.03%)
Mar 12, 2024 188.24 188.58 183.16 184.24 18,720,690 -8.25(-4.29%)
Mar 11, 2024 194.21 196.07 189.80 192.49 14,156,122 -6.00(-3.02%)
Mar 08, 2024 201.84 203.80 198.46 198.49 9,010,175 -4.54(-2.24%)
Mar 07, 2024 200.70 203.73 200.57 203.03 5,932,428 +2.03(+1.01%)
Mar 06, 2024 201.77 202.34 199.86 201.00 4,733,670 -0.14(-0.07%)
Mar 05, 2024 199.49 202.85 198.70 201.14 5,027,339 +0.60(+0.30%)
Mar 04, 2024 199.50 201.54 196.92 200.54 7,200,340 +0.54(+0.27%)
Mar 01, 2024 204.00 205.06 199.01 200.00 11,609,489 -3.72(-1.83%)
Feb 29, 2024 206.44 206.62 202.70 203.72 6,659,219 -3.28(-1.58%)
Feb 28, 2024 201.14 208.10 200.18 207.00 9,636,877 +5.60(+2.78%)
Feb 27, 2024 200.93 202.00 200.04 201.40 3,931,672 +0.86(+0.43%)
Feb 26, 2024 201.01 202.75 200.00 200.54 4,801,360 -0.29(-0.14%)
Feb 23, 2024 200.99 202.07 197.15 200.83 7,433,391 -0.67(-0.33%)
Feb 22, 2024 202.00 204.10 200.40 201.50 6,507,840 -0.07(-0.03%)
Feb 21, 2024 202.90 203.63 201.21 201.57 4,171,612 -1.80(-0.89%)
Feb 20, 2024 203.55 205.58 202.71 203.37 5,243,375 -0.52(-0.26%)
Feb 16, 2024 204.88 205.05 202.81 203.89 5,990,183 -1.44(-0.70%)
Feb 15, 2024 204.12 206.55 203.40 205.33 5,304,092 +1.95(+0.96%)
Feb 14, 2024 205.95 206.58 202.21 203.38 6,500,282 -1.08(-0.53%)
Feb 13, 2024 206.90 207.81 202.35 204.46 8,258,089 -4.87(-2.33%)
Feb 12, 2024 208.70 209.80 207.60 209.33 4,074,496 +0.13(+0.06%)
Feb 09, 2024 209.77 211.44 207.90 209.20 4,349,678 -0.02(-0.01%)
Feb 08, 2024 212.40 213.10 208.72 209.22 5,777,728 -2.70(-1.27%)
Feb 07, 2024 208.76 213.77 207.99 211.92 7,739,911 +3.34(+1.60%)
Feb 06, 2024 206.02 210.64 203.89 208.58 7,556,961 +1.95(+0.94%)
Feb 05, 2024 204.64 207.34 202.00 206.63 8,674,658 -2.75(-1.31%)
Feb 02, 2024 209.06 209.54 206.35 209.38 6,275,339 -0.43(-0.20%)
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.
 
 
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.