Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Boeing Co (NY: BA )

171.46 +3.62 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2018 311.43 314.48 309.73 313.37 3,661,224 +5.95(+1.93%)
Dec 28, 2018 310.69 312.43 306.23 307.43 3,833,603 -0.74(-0.24%)
Dec 27, 2018 300.29 308.16 293.69 308.16 4,460,295 +3.12(+1.02%)
Dec 26, 2018 290.16 305.20 284.19 305.05 4,979,550 +19.21(+6.72%)
Dec 24, 2018 292.14 294.42 285.83 285.83 3,535,362 -10.10(-3.41%)
Dec 21, 2018 300.34 306.06 295.41 295.93 7,864,284 -8.26(-2.72%)
Dec 20, 2018 308.03 312.71 299.28 304.19 5,482,279 -6.32(-2.03%)
Dec 19, 2018 320.01 324.04 307.15 310.51 4,922,596 -8.27(-2.59%)
Dec 18, 2018 316.25 322.69 314.05 318.77 6,044,531 +11.59(+3.77%)
Dec 17, 2018 307.94 317.96 305.54 307.18 5,104,211 -2.55(-0.82%)
Dec 14, 2018 313.32 314.74 306.63 309.73 3,394,474 -6.53(-2.06%)
Dec 13, 2018 319.11 319.44 315.00 316.26 2,312,129 -1.19(-0.37%)
Dec 12, 2018 318.11 322.51 315.47 317.44 3,524,112 +4.53(+1.45%)
Dec 11, 2018 323.82 325.02 309.73 312.92 3,668,535 -4.20(-1.32%)
Dec 10, 2018 312.18 317.94 306.58 317.11 4,523,528 +3.04(+0.97%)
Dec 07, 2018 322.94 328.06 312.29 314.07 4,658,037 -8.43(-2.62%)
Dec 06, 2018 320.65 324.19 308.32 322.51 9,566,358 -10.30(-3.09%)
Dec 04, 2018 346.90 348.18 332.07 332.81 5,350,434 -16.97(-4.85%)
Dec 03, 2018 354.00 358.56 346.28 349.77 6,755,806 +12.83(+3.81%)
Nov 30, 2018 332.26 337.74 327.95 336.95 5,530,429 +4.08(+1.23%)
Nov 29, 2018 326.46 333.52 324.61 332.86 5,449,284 +8.80(+2.72%)
Nov 28, 2018 316.50 324.56 312.62 324.06 6,293,105 +15.03(+4.86%)
Nov 27, 2018 306.36 309.54 302.16 309.03 3,031,132 +1.62(+0.53%)
Nov 26, 2018 306.63 309.57 301.87 307.41 3,457,644 +3.93(+1.29%)
Nov 23, 2018 306.08 308.03 303.04 303.48 1,645,883 -4.86(-1.58%)
Nov 21, 2018 308.34 308.34 308.34 0 -0.37(-0.12%)
Nov 20, 2018 293.55 313.06 288.21 308.71 7,074,735 -3.15(-1.01%)
Nov 19, 2018 326.05 326.53 308.22 311.86 6,973,972 -14.59(-4.47%)
Nov 16, 2018 329.40 330.56 321.79 326.44 4,553,992 -5.46(-1.65%)
Nov 15, 2018 331.46 338.13 326.99 331.90 5,003,543 -3.06(-0.91%)
Nov 14, 2018 342.12 345.78 334.16 334.96 3,537,331 -4.65(-1.37%)
Nov 13, 2018 339.66 345.32 332.36 339.62 5,102,771 -7.31(-2.11%)
Nov 12, 2018 359.73 359.99 345.91 346.93 3,172,989 -11.96(-3.33%)
Nov 09, 2018 357.42 360.50 355.76 358.89 2,665,749 -1.39(-0.39%)
Nov 08, 2018 358.88 363.12 355.20 360.28 2,831,928 +0.45(+0.12%)
Nov 07, 2018 355.59 360.63 347.72 359.83 4,148,864 +5.37(+1.51%)
Nov 06, 2018 350.53 356.37 350.24 354.46 2,551,559 +4.34(+1.24%)
Nov 05, 2018 347.97 351.38 344.80 350.12 2,329,602 +4.09(+1.18%)
Nov 02, 2018 354.94 359.37 345.07 346.03 4,166,329 -5.15(-1.47%)
Nov 01, 2018 345.76 352.62 341.63 351.17 3,887,338 +7.94(+2.31%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.