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 )

167.22 +0.41 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2019 340.67 342.02 335.48 335.94 3,911,899 -6.08(-1.78%)
Oct 30, 2019 342.58 345.91 339.26 342.02 4,044,045 -2.84(-0.82%)
Oct 29, 2019 336.22 345.63 335.26 344.85 6,184,893 +7.96(+2.36%)
Oct 28, 2019 337.51 340.95 335.52 336.90 3,272,091 +1.04(+0.31%)
Oct 25, 2019 338.91 339.36 334.94 335.86 4,105,966 -4.66(-1.37%)
Oct 24, 2019 337.71 341.70 333.82 340.52 5,477,718 +4.00(+1.19%)
Oct 23, 2019 340.97 346.70 332.57 336.52 11,120,613 +3.46(+1.04%)
Oct 22, 2019 332.14 337.49 330.55 333.06 8,061,148 +5.87(+1.79%)
Oct 21, 2019 329.00 330.33 320.61 327.19 15,717,734 -12.79(-3.76%)
Oct 18, 2019 364.69 365.04 339.98 339.98 13,728,782 -24.77(-6.79%)
Oct 17, 2019 368.07 369.43 364.75 364.75 2,430,801 -3.33(-0.90%)
Oct 16, 2019 365.89 373.01 364.93 368.08 3,726,364 +1.45(+0.40%)
Oct 15, 2019 368.23 369.17 366.20 366.63 2,895,169 -2.19(-0.59%)
Oct 14, 2019 369.88 374.28 368.33 368.82 2,162,970 -1.72(-0.46%)
Oct 11, 2019 368.64 372.54 365.76 370.54 4,020,366 +3.87(+1.06%)
Oct 10, 2019 369.33 370.17 366.00 366.67 2,793,287 -3.91(-1.06%)
Oct 09, 2019 371.61 373.45 369.14 370.58 2,825,531 +0.85(+0.23%)
Oct 08, 2019 366.71 372.93 364.33 369.73 4,098,839 -2.41(-0.65%)
Oct 07, 2019 369.69 373.73 368.70 372.14 1,976,005 +0.83(+0.22%)
Oct 04, 2019 367.90 371.74 367.38 371.31 2,036,996 +3.59(+0.98%)
Oct 03, 2019 361.93 367.90 358.99 367.72 2,751,128 +4.66(+1.28%)
Oct 02, 2019 367.51 368.63 359.52 363.07 3,779,888 -7.49(-2.02%)
Oct 01, 2019 377.24 378.38 370.25 370.56 2,985,954 -5.46(-1.45%)
Sep 30, 2019 377.94 379.29 372.29 376.02 3,248,957 -2.36(-0.62%)
Sep 27, 2019 383.65 385.14 376.85 378.39 2,764,394 -3.98(-1.04%)
Sep 26, 2019 382.58 383.69 378.85 382.37 2,564,126 +0.68(+0.18%)
Sep 25, 2019 380.41 386.43 378.62 381.69 4,838,524 +4.50(+1.19%)
Sep 24, 2019 375.11 377.43 370.93 377.19 3,635,769 +4.57(+1.23%)
Sep 23, 2019 372.21 375.66 370.05 372.62 3,097,740 -2.33(-0.62%)
Sep 20, 2019 379.62 380.24 373.50 374.96 6,934,004 -4.99(-1.31%)
Sep 19, 2019 381.63 383.98 378.43 379.95 3,062,265 -1.95(-0.51%)
Sep 18, 2019 378.77 382.22 375.36 381.90 4,291,388 +2.18(+0.58%)
Sep 17, 2019 373.99 380.81 373.39 379.71 3,336,243 +5.29(+1.41%)
Sep 16, 2019 373.72 377.17 370.62 374.42 3,090,641 -0.90(-0.24%)
Sep 13, 2019 372.98 377.29 372.64 375.32 3,671,794 +4.08(+1.10%)
Sep 12, 2019 379.23 379.51 369.94 371.24 4,548,126 -7.22(-1.91%)
Sep 11, 2019 364.43 379.02 363.70 378.47 8,526,945 +13.29(+3.64%)
Sep 10, 2019 354.81 365.17 354.36 365.17 4,600,514 +10.58(+2.99%)
Sep 09, 2019 353.80 356.71 350.59 354.59 4,232,375 -4.17(-1.16%)
Sep 06, 2019 357.39 360.65 354.93 358.76 3,058,226 +2.67(+0.75%)
Sep 05, 2019 355.93 360.45 354.94 356.09 3,687,858 +3.73(+1.06%)
Sep 04, 2019 353.50 353.85 350.29 352.37 2,785,202 +2.09(+0.60%)
Sep 03, 2019 349.97 351.17 346.51 350.28 4,323,934 -9.56(-2.66%)
Aug 30, 2019 360.11 362.09 358.17 359.84 3,185,109 +1.33(+0.37%)
Aug 29, 2019 359.60 361.76 355.96 358.50 2,749,915 +2.74(+0.77%)
Aug 28, 2019 349.18 355.98 347.08 355.76 2,436,888 +5.18(+1.48%)
Aug 27, 2019 355.22 357.09 349.49 350.59 3,784,716 -4.26(-1.20%)
Aug 26, 2019 360.78 363.05 352.72 354.85 4,717,496 +3.00(+0.85%)
Aug 23, 2019 351.20 365.37 350.21 351.85 11,663,960 +1.58(+0.45%)
Aug 22, 2019 338.43 352.28 337.03 350.27 8,422,962 +14.25(+4.24%)
Aug 21, 2019 331.56 338.58 329.32 336.02 3,304,389 +8.14(+2.48%)
Aug 20, 2019 328.59 329.60 325.04 327.87 2,063,342 -2.01(-0.61%)
Aug 19, 2019 330.28 331.99 327.53 329.88 2,362,188 +3.29(+1.01%)
Aug 16, 2019 326.36 327.29 322.67 326.59 3,912,203 +2.42(+0.75%)
Aug 15, 2019 319.23 324.24 315.82 324.17 4,776,608 +7.49(+2.37%)
Aug 14, 2019 324.51 325.69 316.67 316.68 5,168,677 -12.29(-3.74%)
Aug 13, 2019 327.94 333.46 326.64 328.97 3,766,609 -0.08(-0.02%)
Aug 12, 2019 329.78 332.08 327.50 329.05 2,572,500 -4.56(-1.37%)
Aug 09, 2019 330.16 335.12 329.27 333.61 3,139,577 +1.19(+0.36%)
Aug 08, 2019 327.43 332.50 325.02 332.42 3,715,990 +6.94(+2.13%)
Aug 07, 2019 322.75 327.71 318.79 325.48 4,263,040 -1.05(-0.32%)
Aug 06, 2019 328.04 329.72 323.28 326.53 3,718,554 +1.37(+0.42%)
Aug 05, 2019 326.54 327.43 321.13 325.16 5,974,060 -8.35(-2.50%)
Aug 02, 2019 328.60 334.47 326.40 333.51 4,760,082 +5.18(+1.58%)
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.