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 )

179.79 +0.94 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 03, 2024 179.59 180.49 177.90 179.79 5,416,297 +0.94(+0.53%)
May 02, 2024 173.00 178.90 172.25 178.85 10,289,428 +7.39(+4.31%)
May 01, 2024 167.50 173.86 167.50 171.46 6,199,614 +3.62(+2.16%)
Apr 30, 2024 171.49 174.07 167.76 167.84 8,243,565 -5.65(-3.26%)
Apr 29, 2024 167.90 173.81 167.55 173.49 7,801,078 +6.27(+3.75%)
Apr 26, 2024 165.98 168.65 164.93 167.22 7,208,177 +0.41(+0.25%)
Apr 25, 2024 163.59 168.13 159.70 166.81 12,500,195 +2.48(+1.51%)
Apr 24, 2024 176.50 177.64 162.74 164.33 20,862,880 -4.85(-2.87%)
Apr 23, 2024 170.95 171.18 168.43 169.18 7,626,336 -1.30(-0.76%)
Apr 22, 2024 169.82 172.15 168.16 170.48 4,721,507 +0.66(+0.39%)
Apr 19, 2024 170.00 172.00 169.65 169.82 4,693,879 -0.41(-0.24%)
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%)
Feb 01, 2024 213.84 214.63 206.81 209.81 10,669,726 -1.23(-0.58%)
Jan 31, 2024 204.92 213.77 203.25 211.04 22,392,376 +10.60(+5.29%)
Jan 30, 2024 203.65 203.98 199.14 200.44 13,292,047 -4.75(-2.31%)
Jan 29, 2024 206.06 207.04 203.85 205.19 7,513,610 -0.28(-0.14%)
Jan 26, 2024 203.08 206.75 203.00 205.47 9,911,264 +3.59(+1.78%)
Jan 25, 2024 208.20 208.73 198.32 201.88 22,073,876 -12.25(-5.72%)
Jan 24, 2024 209.83 217.59 209.35 214.13 14,447,518 +2.63(+1.24%)
Jan 23, 2024 215.35 216.85 211.13 211.50 9,015,149 -3.43(-1.60%)
Jan 22, 2024 213.07 217.00 212.36 214.93 10,749,531 -0.09(-0.04%)
Jan 19, 2024 210.89 215.16 209.23 215.02 14,345,473 +3.41(+1.61%)
Jan 18, 2024 205.64 213.04 203.31 211.61 20,019,902 +8.55(+4.21%)
Jan 17, 2024 202.63 206.30 201.65 203.06 20,150,328 +2.54(+1.27%)
Jan 16, 2024 210.07 210.98 199.50 200.52 35,249,580 -17.18(-7.89%)
Jan 12, 2024 219.97 222.07 217.04 217.70 11,291,324 -4.96(-2.23%)
Jan 11, 2024 228.07 228.28 222.62 222.66 11,808,218 -5.18(-2.27%)
Jan 10, 2024 226.90 231.61 226.64 227.84 12,866,943 +2.08(+0.92%)
Jan 09, 2024 225.66 228.79 223.20 225.76 20,661,096 -3.24(-1.41%)
Jan 08, 2024 228.00 233.85 225.79 229.00 40,633,472 -20.00(-8.03%)
Jan 05, 2024 245.04 250.19 245.04 249.00 3,849,748 +4.06(+1.66%)
Jan 04, 2024 244.58 248.28 244.18 244.94 5,164,088 +1.03(+0.42%)
Jan 03, 2024 248.32 250.13 243.00 243.91 7,213,905 -7.85(-3.12%)
Jan 02, 2024 257.28 258.59 250.87 251.76 5,872,763 -8.90(-3.41%)
Dec 29, 2023 260.67 262.22 259.56 260.66 3,686,880 +0.31(+0.12%)
Dec 28, 2023 261.53 262.10 257.68 260.35 5,092,589 -1.75(-0.67%)
Dec 27, 2023 262.63 264.66 260.90 262.10 3,482,517 -0.69(-0.26%)
Dec 26, 2023 259.80 263.76 259.54 262.79 3,933,637 +2.35(+0.90%)
Dec 22, 2023 261.83 262.84 259.20 260.44 4,433,967 -1.58(-0.60%)
Dec 21, 2023 265.95 267.54 260.19 262.02 6,483,547 +1.77(+0.68%)
Dec 20, 2023 262.25 266.13 260.15 260.25 5,139,325 -3.26(-1.24%)
Dec 19, 2023 261.04 265.34 260.80 263.51 6,086,104 +3.10(+1.19%)
Dec 18, 2023 260.63 263.13 260.25 260.41 6,135,743 -3.86(-1.46%)
Dec 15, 2023 255.70 265.51 255.70 264.27 15,006,341 +8.03(+3.13%)
Dec 14, 2023 250.91 257.12 249.26 256.24 7,879,422 +5.33(+2.12%)
Dec 13, 2023 249.10 251.87 247.53 250.91 5,503,396 +2.28(+0.92%)
Dec 12, 2023 247.95 250.57 247.40 248.63 5,717,324 +0.55(+0.22%)
Dec 11, 2023 243.50 248.08 243.31 248.08 7,534,618 +3.38(+1.38%)
Dec 08, 2023 237.32 244.70 237.32 244.70 7,171,193 +7.37(+3.11%)
Dec 07, 2023 236.90 238.30 230.00 237.33 6,357,656 +0.44(+0.19%)
Dec 06, 2023 234.78 239.23 234.43 236.89 4,737,741 +2.73(+1.17%)
Dec 05, 2023 233.54 234.74 231.49 234.16 3,582,835 -0.71(-0.30%)
Dec 04, 2023 231.30 234.94 230.07 234.87 5,226,202 +1.00(+0.43%)
Dec 01, 2023 231.77 235.38 231.38 233.87 6,956,235 +2.24(+0.97%)
Nov 30, 2023 225.00 233.00 225.00 231.63 8,729,610 +7.20(+3.21%)
Nov 29, 2023 223.35 224.99 221.34 224.43 5,419,129 +2.06(+0.93%)
Nov 28, 2023 222.01 224.80 219.41 222.37 7,811,071 +3.07(+1.40%)
Nov 27, 2023 218.81 219.53 217.66 219.30 3,688,606 -0.70(-0.32%)
Nov 24, 2023 220.61 221.59 218.96 220.00 2,312,135 +0.09(+0.04%)
Nov 22, 2023 218.00 221.50 217.70 219.91 5,386,316 +1.64(+0.75%)
Nov 21, 2023 216.50 219.38 216.07 218.27 5,357,538 +0.56(+0.26%)
Nov 20, 2023 211.01 218.88 210.94 217.71 11,568,286 +9.67(+4.65%)
Nov 17, 2023 208.36 209.42 206.82 208.04 3,568,547 +1.44(+0.70%)
Nov 16, 2023 207.50 207.89 204.81 206.60 4,648,444 -2.11(-1.01%)
Nov 15, 2023 208.21 211.09 207.60 208.71 5,197,318 +1.24(+0.60%)
Nov 14, 2023 207.25 208.56 205.98 207.47 7,258,673 +2.93(+1.43%)
Nov 13, 2023 203.49 206.85 202.51 204.54 13,027,069 +7.89(+4.01%)
Nov 10, 2023 195.00 197.26 194.21 196.65 4,790,127 +3.32(+1.72%)
Nov 09, 2023 193.03 197.07 192.56 193.33 4,572,162 +1.50(+0.78%)
Nov 08, 2023 191.45 192.44 190.13 191.83 2,983,661 +0.42(+0.22%)
Nov 07, 2023 192.17 192.17 189.57 191.41 4,011,221 -1.54(-0.80%)
Nov 06, 2023 195.88 196.15 192.46 192.95 4,221,272 -2.10(-1.08%)
Nov 03, 2023 194.00 197.14 193.71 195.05 4,485,099 +3.04(+1.58%)
Nov 02, 2023 190.90 192.94 190.34 192.01 4,311,584 +2.63(+1.39%)
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.