Boeing Co (NY: BA )

248.18 USD -2.93 (-1.17%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 63.73 64.21 63.47 63.77 5,818,879 -0.59(-0.92%)
Nov 29, 2010 64.33 64.70 63.44 64.36 4,384,951 -0.44(-0.68%)
Nov 26, 2010 65.09 65.46 64.67 64.80 2,280,773 -0.61(-0.93%)
Nov 24, 2010 64.38 65.41 65.41 65.41 6,225,932 +1.81(+2.85%)
Nov 23, 2010 63.43 64.11 63.10 63.60 6,567,672 -0.43(-0.67%)
Nov 22, 2010 63.02 64.17 62.80 64.03 5,915,359 +0.44(+0.69%)
Nov 19, 2010 64.53 64.74 63.39 63.59 8,824,612 -1.02(-1.58%)
Nov 18, 2010 63.35 64.72 62.72 64.61 11,578,501 +2.11(+3.38%)
Nov 17, 2010 62.67 63.02 62.17 62.50 8,173,227 -0.28(-0.45%)
Nov 16, 2010 63.35 63.35 61.84 62.78 9,629,107 -0.57(-0.90%)
Nov 15, 2010 63.35 64.10 62.62 63.35 10,964,475 +0.26(+0.41%)
Nov 12, 2010 65.01 65.25 63.01 63.09 16,721,476 -2.28(-3.49%)
Nov 11, 2010 66.55 66.70 65.04 65.37 10,029,492 -1.70(-2.53%)
Nov 10, 2010 67.69 67.69 66.79 67.07 10,492,424 -2.18(-3.15%)
Nov 09, 2010 70.27 70.55 68.83 69.25 4,572,115 -0.96(-1.37%)
Nov 08, 2010 70.06 70.41 69.75 70.21 4,170,474 -1.06(-1.49%)
Nov 05, 2010 70.85 71.65 70.50 71.27 3,625,799 +0.42(+0.59%)
Nov 04, 2010 70.00 71.58 69.78 70.85 5,758,053 +1.91(+2.77%)
Nov 03, 2010 69.66 69.73 68.04 68.94 4,675,689 -0.84(-1.20%)
Nov 02, 2010 70.85 70.98 68.80 69.78 6,328,856 -0.70(-0.99%)
Nov 01, 2010 70.71 71.89 69.91 70.48 3,324,632 -0.16(-0.23%)
Oct 29, 2010 71.15 71.46 70.36 70.64 3,202,225 -0.63(-0.88%)
Oct 28, 2010 71.30 71.79 70.35 71.27 4,126,752 +0.41(+0.58%)
Oct 27, 2010 70.87 71.11 69.71 70.86 3,818,068 -0.80(-1.12%)
Oct 25, 2010 71.68 72.49 71.47 71.66 4,795,475 +0.40(+0.56%)
Oct 22, 2010 71.38 71.63 70.61 71.26 3,062,553 -0.24(-0.34%)
Oct 21, 2010 71.61 71.88 70.57 71.50 4,627,331 +0.14(+0.20%)
Oct 20, 2010 70.00 71.94 69.57 71.36 8,067,660 +2.31(+3.35%)
Oct 19, 2010 69.57 69.96 68.35 69.05 4,493,392 -1.18(-1.68%)
Oct 18, 2010 70.19 71.05 70.03 70.23 4,832,596 +0.12(+0.17%)
Oct 15, 2010 71.85 71.90 70.05 70.11 5,641,988 -1.25(-1.75%)
Oct 14, 2010 71.73 72.00 70.85 71.36 3,841,826 -0.11(-0.15%)
Oct 13, 2010 70.73 72.17 70.66 71.47 6,038,726 +1.25(+1.78%)
Oct 12, 2010 70.16 70.60 68.91 70.22 4,381,517 +0.23(+0.33%)
Oct 11, 2010 69.51 70.25 69.23 69.99 3,469,256 +0.76(+1.10%)
Oct 08, 2010 69.23 69.71 68.15 69.23 3,335,682 +0.77(+1.12%)
Oct 07, 2010 68.97 69.14 67.80 68.46 6,130 -0.12(-0.17%)
Oct 06, 2010 68.61 69.39 68.41 68.58 4,719,126 -0.02(-0.03%)
Oct 05, 2010 67.02 68.98 67.02 68.60 47,200 +2.27(+3.42%)
Oct 04, 2010 66.57 67.89 65.86 66.33 4,073,665 -0.50(-0.75%)
Oct 01, 2010 66.83 67.98 66.67 66.83 4,489,476 +0.29(+0.43%)
Sep 30, 2010 66.54 67.97 66.05 66.54 8,195,380 +0.57(+0.87%)
Sep 29, 2010 64.71 66.26 64.44 65.97 26,436 +1.45(+2.25%)
Sep 28, 2010 63.85 64.67 62.94 64.52 24,324 +0.63(+0.99%)
Sep 27, 2010 64.61 64.70 63.80 63.89 2,762,302 -0.71(-1.10%)
Sep 24, 2010 63.52 64.83 63.33 64.60 4,626,836 +1.95(+3.11%)
Sep 23, 2010 62.65 63.49 62.56 62.65 3,617,719 -1.25(-1.96%)
Sep 22, 2010 64.38 64.86 63.63 63.90 3,625,769 -0.33(-0.51%)
Sep 21, 2010 63.80 64.50 63.39 64.23 6,633 +0.51(+0.80%)
Sep 20, 2010 62.99 63.90 62.53 63.72 4,186,797 +0.77(+1.22%)
Sep 17, 2010 62.95 63.34 62.00 62.95 10,702,625 +0.22(+0.35%)
Sep 15, 2010 62.49 62.79 61.89 62.73 4,928,082 -0.03(-0.05%)
Sep 14, 2010 64.02 64.35 62.43 62.76 42,806 -1.43(-2.23%)
Sep 13, 2010 64.73 64.98 63.92 64.19 3,119,086 +0.35(+0.55%)
Sep 10, 2010 63.38 64.10 62.96 63.84 3,214,772 +0.40(+0.63%)
Sep 09, 2010 65.51 65.63 62.95 63.44 4,179,671 -1.06(-1.64%)
Sep 08, 2010 63.60 65.00 63.58 64.50 29,138 +1.08(+1.70%)
Sep 07, 2010 64.25 64.25 63.29 63.42 29,688 -1.22(-1.89%)
Sep 03, 2010 64.47 65.42 64.09 64.64 3,471,592 +1.25(+1.97%)
Sep 02, 2010 62.34 63.39 62.20 63.39 26,639 +1.10(+1.77%)
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.