BA

Boeing Co

$347.72 5.06 (1.43%)
10:55 EDT BA Stock Quote Delayed 15 Minutes
Dividend & Yield:       6.84 (1.97%)
P/E:       23.12
Market Cap:       202.58B
EPS:       15.04
Volume:       1.82M
Day's Range:       341.15 - 347.89
52wk Range:       292.47 - 446.01
Previous Close:       352.78
Historical Data for BA
Date Open High Low Volume Close Change %
05/22/19 357.22 357.57 351.75 3,836,698 352.78 -5.97   -1.66%
05/21/19 358.03 360.77 354.88 4,020,845 358.75 5.96   1.69%
05/20/19 353.00 355.94 350.53 3,217,711 352.79 -2.23   -0.63%
05/17/19 351.50 359.99 351.16 5,282,900 355.02 1.21   0.34%
05/16/19 348.64 356.50 345.82 6,031,626 353.81 8.17   2.36%
05/15/19 339.80 348.80 337.64 4,808,785 345.64 2.60   0.76%
05/14/19 339.90 346.10 337.23 4,746,475 343.04 5.67   1.68%
05/13/19 344.51 346.63 337.00 7,754,662 337.37 -17.30   -4.88%
05/10/19 351.87 355.54 347.55 4,574,000 354.67 0.54   0.15%
05/09/19 354.76 355.65 347.47 6,074,304 354.13 -5.62   -1.56%
05/08/19 357.77 361.52 353.33 6,028,702 359.75 2.52   0.71%
05/07/19 366.33 367.71 355.02 9,739,063 357.23 -14.37   -3.87%
05/06/19 367.88 372.48 365.63 4,745,301 371.60 -4.86   -1.29%
05/03/19 376.08 377.90 374.22 2,953,800 376.46 0.66   0.18%
05/02/19 375.50 377.65 373.25 2,437,957 375.80 -1.00   -0.27%
05/01/19 378.53 381.20 376.38 2,763,565 376.80 -0.89   -0.24%
04/30/19 379.50 381.14 375.05 3,731,103 377.69 -1.36   -0.36%
04/29/19 378.49 385.30 376.76 5,454,631 379.05 -1.74   -0.46%
04/26/19 383.89 384.00 378.14 4,259,600 380.79 -2.01   -0.53%
04/25/19 376.01 384.80 372.76 6,610,330 382.80 7.34   1.95%
04/24/19 377.89 381.15 373.66 9,851,477 375.46 1.44   0.39%
04/23/19 375.54 376.87 372.61 4,887,323 374.02 -1.15   -0.31%
04/22/19 375.69 378.95 374.90 4,144,949 375.17 -4.90   -1.29%
04/18/19 377.52 382.17 377.52 4,703,100 380.07 2.55   0.68%
04/17/19 384.10 384.19 377.48 4,198,966 377.52 -4.20   -1.10%
04/16/19 376.51 384.64 375.03 7,081,660 381.72 6.26   1.67%
04/15/19 376.70 377.90 373.68 3,819,170 375.46 -4.18   -1.10%
04/12/19 375.75 379.95 372.00 7,334,600 379.64 9.48   2.56%
04/11/19 364.62 371.08 364.21 6,564,293 370.16 5.22   1.43%
04/10/19 368.40 368.79 362.92 8,283,347 364.94 -4.10   -1.11%
04/09/19 370.29 372.24 367.75 7,978,315 369.04 -5.48   -1.46%
04/08/19 376.20 379.80 371.86 14,468,111 374.52 -17.41   -4.44%
04/05/19 398.07 398.66 390.95 6,857,100 391.93 -3.93   -0.99%
04/04/19 385.99 397.06 385.10 9,372,389 395.86 11.12   2.89%
04/03/19 389.68 391.54 384.07 7,320,143 384.74 -6.01   -1.54%
04/02/19 388.50 394.83 388.50 6,397,952 390.75 -0.79   -0.20%
04/01/19 385.80 392.90 383.10 7,729,600 391.54 10.12   2.65%
03/29/19 376.52 382.18 374.74 7,694,700 381.42 6.98   1.86%
03/28/19 376.60 376.66 372.33 4,912,374 374.44 0.23   0.06%
03/27/19 371.89 376.66 365.55 9,596,631 374.21 3.83   1.03%
03/26/19 375.58 375.60 367.60 6,473,797 370.38 -0.08   -0.02%
03/25/19 365.00 371.21 362.89 7,937,500 370.46 8.29   2.29%
03/22/19 368.79 369.86 361.52 10,143,900 362.17 -10.53   -2.83%
03/21/19 374.04 377.00 372.23 6,949,572 372.70 -3.46   -0.92%
03/20/19 374.70 380.80 373.68 8,728,320 376.16 2.73   0.73%
03/19/19 371.14 378.77 371.01 9,853,396 373.43 1.15   0.31%
03/18/19 370.00 373.07 367.20 12,946,148 372.28 -6.71   -1.77%
03/15/19 370.88 385.71 366.45 26,697,700 378.99 5.69   1.52%
03/14/19 374.99 380.39 372.10 13,502,724 373.30 -3.84   -1.02%
03/13/19 378.43 381.77 363.33 32,632,159 377.14 1.73   0.46%
03/12/19 384.70 390.00 368.00 36,907,328 375.41 -24.60   -6.15%
03/11/19 371.27 402.67 365.55 34,729,023 400.01 -22.53   -5.33%
03/08/19 416.77 423.43 415.50 3,794,900 422.54 -0.02   -0.00%
03/07/19 423.36 427.70 416.44 4,890,499 422.56 -1.90   -0.45%
03/06/19 429.70 432.00 422.08 4,156,364 424.46 -5.66   -1.32%
03/05/19 431.04 433.85 428.64 2,833,844 430.12 -2.57   -0.59%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!