Boeing Co (NY: BA )

234.33 USD -1.59 (-0.67%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 73.80 74.11 73.24 73.35 2,811,743 -0.76(-1.03%)
Dec 29, 2011 73.44 74.36 73.31 74.11 2,747,961 +0.85(+1.16%)
Dec 28, 2011 74.48 74.60 73.03 73.26 2,567,421 -1.01(-1.36%)
Dec 27, 2011 73.68 74.49 73.37 74.27 2,536,393 +0.30(+0.41%)
Dec 23, 2011 74.53 74.71 73.60 73.97 3,579,473 +0.38(+0.52%)
Dec 21, 2011 72.73 73.71 72.06 73.59 5,471,085 +1.15(+1.59%)
Dec 20, 2011 71.23 72.68 71.23 72.44 5,407,239 +2.28(+3.25%)
Dec 19, 2011 71.20 71.62 69.91 70.16 3,572,046 -0.85(-1.20%)
Dec 16, 2011 71.11 72.37 70.56 71.01 8,856,028 +0.40(+0.57%)
Dec 15, 2011 70.81 70.95 70.05 70.61 4,073,632 +0.67(+0.96%)
Dec 14, 2011 70.35 71.54 69.72 69.94 5,999,747 -0.96(-1.35%)
Dec 13, 2011 71.67 72.65 70.62 70.90 7,555,491 +0.00(+0.00%)
Dec 12, 2011 71.51 71.96 70.18 70.90 5,463,389 -1.03(-1.43%)
Dec 09, 2011 70.81 72.00 70.41 71.93 5,545,848 +1.76(+2.51%)
Dec 08, 2011 70.46 71.13 69.83 70.17 6,033,925 -0.43(-0.61%)
Dec 07, 2011 70.30 71.51 69.64 70.60 6,455,007 -0.27(-0.38%)
Dec 06, 2011 70.92 71.59 70.80 70.87 4,624,291 -0.22(-0.31%)
Dec 05, 2011 72.28 72.76 70.35 71.09 8,133,628 -0.21(-0.29%)
Dec 02, 2011 71.70 71.98 70.93 71.30 7,252,534 +0.32(+0.45%)
Dec 01, 2011 68.70 71.71 68.51 70.98 12,018,201 +2.29(+3.33%)
Nov 30, 2011 67.08 68.75 66.99 68.69 8,580,970 +3.43(+5.26%)
Nov 29, 2011 65.02 66.00 64.84 65.26 5,317,818 +0.27(+0.42%)
Nov 28, 2011 64.53 65.63 64.53 64.99 4,620,577 +2.21(+3.52%)
Nov 25, 2011 62.16 63.62 62.12 62.78 2,122,270 +0.42(+0.67%)
Nov 23, 2011 63.62 63.75 62.33 62.36 4,273,077 -1.99(-3.09%)
Nov 22, 2011 65.30 65.44 63.88 64.35 5,000,301 -1.21(-1.85%)
Nov 21, 2011 66.32 66.45 64.00 65.56 8,101,033 -1.90(-2.82%)
Nov 18, 2011 66.93 67.85 66.29 67.46 7,055,691 +1.37(+2.07%)
Nov 17, 2011 67.20 67.35 65.41 66.09 7,122,784 -0.25(-0.38%)
Nov 16, 2011 67.13 67.66 66.20 66.34 5,352,706 -1.60(-2.36%)
Nov 15, 2011 67.90 68.34 67.05 67.94 5,112,765 +0.00(+0.00%)
Nov 14, 2011 68.89 68.97 67.70 67.94 6,365,908 +1.02(+1.52%)
Nov 11, 2011 65.43 67.26 65.43 66.92 4,398,215 +2.09(+3.22%)
Nov 10, 2011 65.09 65.60 64.59 64.83 3,853,385 +0.28(+0.43%)
Nov 09, 2011 65.17 65.69 64.33 64.55 5,753,446 -2.10(-3.15%)
Nov 08, 2011 66.44 66.80 65.45 66.65 4,827,016 +0.36(+0.54%)
Nov 07, 2011 65.71 66.40 65.17 66.29 3,624,148 +0.49(+0.74%)
Nov 04, 2011 65.59 65.95 65.00 65.80 3,458,005 -0.39(-0.59%)
Nov 03, 2011 65.16 66.37 64.50 66.19 4,896,735 +1.79(+2.78%)
Nov 02, 2011 63.97 64.76 63.83 64.40 5,782,716 +1.23(+1.95%)
Nov 01, 2011 64.23 64.34 62.37 63.17 8,962,121 -2.62(-3.98%)
Oct 31, 2011 67.12 67.49 65.74 65.79 6,877,758 -2.38(-3.49%)
Oct 28, 2011 67.55 68.39 67.31 68.17 6,102,840 +0.68(+1.01%)
Oct 27, 2011 68.59 68.64 67.18 67.49 8,577,529 +0.93(+1.40%)
Oct 26, 2011 67.56 67.90 65.80 66.56 12,700,235 +2.84(+4.46%)
Oct 25, 2011 64.81 64.95 63.55 63.72 6,528,712 -1.03(-1.59%)
Oct 24, 2011 64.41 65.06 63.92 64.75 5,190,658 +0.16(+0.25%)
Oct 21, 2011 63.31 64.64 63.10 64.59 6,256,627 +2.10(+3.36%)
Oct 20, 2011 63.01 63.73 62.18 62.49 6,282,495 -0.62(-0.98%)
Oct 19, 2011 62.61 64.27 62.53 63.11 4,849,491 -0.36(-0.57%)
Oct 18, 2011 61.93 64.24 61.33 63.47 6,167,742 +1.69(+2.74%)
Oct 17, 2011 63.34 63.51 61.66 61.78 4,861,508 -2.11(-3.30%)
Oct 14, 2011 64.00 64.28 63.41 63.89 3,840,122 +0.36(+0.57%)
Oct 13, 2011 63.78 64.09 63.05 63.53 3,153,932 -0.79(-1.23%)
Oct 12, 2011 64.46 65.23 64.13 64.32 5,135,995 +0.35(+0.55%)
Oct 11, 2011 63.66 64.25 63.50 63.97 3,189,371 -0.06(-0.09%)
Oct 10, 2011 62.87 64.19 62.75 64.03 4,597,441 +2.22(+3.59%)
Oct 07, 2011 61.91 62.96 61.43 61.81 5,580,750 +0.33(+0.54%)
Oct 06, 2011 60.97 61.79 60.90 61.48 5,565,869 +1.52(+2.54%)
Oct 05, 2011 58.90 60.04 58.65 59.96 5,825,111 +0.82(+1.39%)
Oct 04, 2011 57.53 59.23 56.90 59.14 7,835,992 +0.89(+1.53%)
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.