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 (%)
Dec 30, 2005 71.05 71.06 70.16 70.24 1,825,400 -0.94(-1.32%)
Dec 29, 2005 71.20 71.62 71.14 71.18 1,939,500 +0.22(+0.31%)
Dec 28, 2005 70.86 71.23 70.69 70.96 1,741,000 +0.43(+0.61%)
Dec 27, 2005 71.90 72.40 70.47 70.53 2,689,400 -0.96(-1.34%)
Dec 23, 2005 71.95 72.05 71.42 71.49 2,631,300 +0.17(+0.24%)
Dec 22, 2005 70.95 71.39 70.83 71.32 2,235,300 +0.93(+1.32%)
Dec 21, 2005 70.97 71.51 70.38 70.39 2,974,700 -0.35(-0.49%)
Dec 20, 2005 70.20 71.09 70.15 70.74 2,657,300 +0.77(+1.10%)
Dec 19, 2005 70.75 70.75 69.60 69.97 3,692,300 -0.78(-1.10%)
Dec 16, 2005 70.80 71.20 70.48 70.75 6,020,900 -0.04(-0.06%)
Dec 15, 2005 71.45 71.98 70.73 70.79 3,567,700 -0.66(-0.92%)
Dec 14, 2005 71.00 71.98 70.81 71.45 4,900,100 +0.86(+1.22%)
Dec 13, 2005 70.00 70.94 69.90 70.59 2,733,800 +0.40(+0.57%)
Dec 12, 2005 70.00 70.24 69.54 70.19 2,654,900 +0.54(+0.78%)
Dec 09, 2005 70.07 70.17 69.52 69.65 4,014,600 -0.42(-0.60%)
Dec 08, 2005 69.66 70.22 69.24 70.07 3,958,100 +0.42(+0.60%)
Dec 07, 2005 69.61 69.96 69.08 69.65 3,833,400 +0.08(+0.11%)
Dec 06, 2005 69.65 70.00 69.43 69.57 3,730,900 +0.37(+0.53%)
Dec 05, 2005 69.45 69.60 68.70 69.20 3,893,300 -0.24(-0.35%)
Dec 02, 2005 69.82 70.00 69.37 69.44 3,236,800 -0.23(-0.33%)
Dec 01, 2005 68.35 69.77 68.32 69.67 3,042,000 +1.48(+2.17%)
Nov 30, 2005 69.46 69.57 68.18 68.19 3,781,600 -0.94(-1.36%)
Nov 29, 2005 69.10 69.68 69.00 69.13 2,809,500 +0.50(+0.73%)
Nov 28, 2005 69.01 69.15 68.40 68.63 2,581,100 -0.43(-0.62%)
Nov 25, 2005 69.60 69.65 68.83 69.06 959,700 -0.38(-0.55%)
Nov 23, 2005 68.95 69.90 68.89 69.44 2,662,700 +0.34(+0.49%)
Nov 22, 2005 69.01 69.10 68.09 69.10 4,238,900 +0.10(+0.14%)
Nov 21, 2005 68.13 69.48 67.90 69.00 7,738,600 +2.05(+3.06%)
Nov 18, 2005 67.95 68.10 66.75 66.95 5,623,500 -0.70(-1.03%)
Nov 17, 2005 67.92 68.19 67.51 67.65 4,269,200 +0.21(+0.31%)
Nov 16, 2005 67.10 68.10 67.10 67.44 4,628,300 +0.44(+0.66%)
Nov 15, 2005 66.21 67.08 66.00 67.00 5,230,400 +0.77(+1.16%)
Nov 14, 2005 65.25 66.61 64.94 66.23 3,942,600 +0.88(+1.35%)
Nov 11, 2005 65.80 65.93 65.30 65.35 2,642,000 -0.75(-1.13%)
Nov 10, 2005 64.77 66.11 64.74 66.10 3,237,700 +1.39(+2.15%)
Nov 09, 2005 65.10 65.32 64.56 64.71 3,530,500 -0.30(-0.46%)
Nov 08, 2005 65.05 65.15 64.52 65.01 2,808,800 -0.68(-1.04%)
Nov 07, 2005 65.28 65.71 65.30 65.69 2,994,000 +0.41(+0.63%)
Nov 04, 2005 65.20 65.71 65.02 65.28 3,560,300 -0.22(-0.34%)
Nov 03, 2005 64.70 65.60 64.40 65.50 5,364,800 +0.80(+1.24%)
Nov 02, 2005 64.72 64.95 64.20 64.70 5,869,500 -0.35(-0.54%)
Nov 01, 2005 65.00 65.70 64.68 65.05 5,655,500 +0.41(+0.63%)
Oct 31, 2005 65.80 66.58 64.60 64.64 6,713,300 -1.00(-1.52%)
Oct 28, 2005 64.25 65.75 63.70 65.64 5,243,600 +1.59(+2.48%)
Oct 27, 2005 65.10 65.11 63.95 64.05 5,328,400 -1.05(-1.61%)
Oct 26, 2005 65.40 66.20 64.22 65.10 10,270,600 -1.87(-2.79%)
Oct 25, 2005 67.35 67.35 66.51 66.97 2,961,000 -0.35(-0.52%)
Oct 24, 2005 66.50 67.78 66.25 67.32 4,355,200 +1.30(+1.97%)
Oct 21, 2005 67.28 67.55 65.83 66.02 7,277,400 -1.28(-1.90%)
Oct 20, 2005 68.50 68.98 67.19 67.30 4,343,600 -1.07(-1.57%)
Oct 19, 2005 66.87 68.40 66.82 68.37 4,449,300 +1.25(+1.86%)
Oct 18, 2005 67.11 67.34 66.55 67.12 4,814,600 -0.12(-0.18%)
Oct 17, 2005 67.15 67.45 66.46 67.24 4,333,800 -0.26(-0.39%)
Oct 14, 2005 66.61 67.78 66.60 67.50 4,260,700 +1.01(+1.52%)
Oct 13, 2005 67.27 67.62 66.24 66.49 4,219,300 -1.16(-1.71%)
Oct 12, 2005 66.80 67.90 66.70 67.65 4,425,000 +0.95(+1.42%)
Oct 11, 2005 67.55 67.79 66.56 66.70 3,213,500 -1.20(-1.77%)
Oct 10, 2005 67.06 68.07 66.72 67.90 2,435,400 +0.60(+0.89%)
Oct 07, 2005 67.71 67.71 66.65 67.30 3,607,600 -0.63(-0.93%)
Oct 06, 2005 67.55 68.24 67.32 67.93 3,769,300 +0.88(+1.31%)
Oct 05, 2005 67.45 67.66 67.00 67.05 2,973,300 -0.90(-1.32%)
Oct 04, 2005 67.14 68.48 67.45 67.95 2,889,000 +0.81(+1.21%)
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.