Skip to main content

Boeing Co (NY: BA )

191.28 -0.67 (-0.35%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 55.36 55.37 54.67 54.73 2,342,547 -0.73(-1.32%)
Dec 29, 2005 55.48 55.81 55.43 55.47 2,488,972 +0.17(+0.31%)
Dec 28, 2005 55.22 55.51 55.08 55.29 2,234,236 +0.34(+0.61%)
Dec 27, 2005 56.03 56.42 54.91 54.96 3,451,324 -0.75(-1.34%)
Dec 23, 2005 56.07 56.14 55.65 55.71 3,376,764 +0.13(+0.24%)
Dec 22, 2005 55.29 55.63 55.19 55.58 2,868,574 +0.72(+1.32%)
Dec 21, 2005 55.30 55.72 54.84 54.85 3,817,451 -0.27(-0.49%)
Dec 20, 2005 54.70 55.40 54.66 55.12 3,410,130 +0.60(+1.10%)
Dec 19, 2005 55.13 55.13 54.23 54.52 4,738,352 -0.61(-1.10%)
Dec 16, 2005 55.17 55.48 54.92 55.13 7,726,659 -0.03(-0.06%)
Dec 15, 2005 55.68 56.09 55.12 55.16 4,578,452 -0.51(-0.92%)
Dec 14, 2005 55.33 56.09 55.18 55.68 6,288,329 +0.67(+1.22%)
Dec 13, 2005 54.55 55.28 54.47 55.01 3,508,303 +0.31(+0.57%)
Dec 12, 2005 54.55 54.73 54.19 54.69 3,407,050 +0.42(+0.78%)
Dec 09, 2005 54.60 54.68 54.18 54.27 5,151,962 -0.33(-0.60%)
Dec 08, 2005 54.28 54.72 53.95 54.60 5,079,455 +0.33(+0.60%)
Dec 07, 2005 54.24 54.52 53.83 54.27 4,919,426 +0.06(+0.12%)
Dec 06, 2005 54.27 54.55 54.10 54.21 4,787,887 +0.29(+0.53%)
Dec 05, 2005 54.12 54.23 53.53 53.92 4,996,296 -0.19(-0.35%)
Dec 02, 2005 54.41 54.55 54.06 54.11 4,153,806 -0.18(-0.33%)
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.