Boeing Co (NY: BA )

223.22 USD -1.49 (-0.66%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 94.02 94.11 92.85 93.00 3,751,392 -1.02(-1.08%)
Apr 27, 2007 94.25 94.35 93.28 94.02 3,526,724 -0.24(-0.25%)
Apr 26, 2007 94.54 95.58 94.04 94.26 4,838,310 -0.43(-0.45%)
Apr 25, 2007 94.64 94.75 92.75 94.69 7,745,659 +1.02(+1.09%)
Apr 24, 2007 94.90 94.96 93.37 93.67 5,754,855 +0.03(+0.03%)
Apr 23, 2007 94.10 94.24 93.31 93.64 4,899,320 +0.35(+0.38%)
Apr 20, 2007 93.77 94.12 93.06 93.29 6,035,517 +0.30(+0.32%)
Apr 19, 2007 93.49 94.75 92.76 92.99 6,191,969 -0.89(-0.95%)
Apr 18, 2007 90.45 94.17 90.34 93.88 9,490,422 +3.43(+3.79%)
Apr 17, 2007 90.30 91.14 90.05 90.45 3,926,710 +0.14(+0.16%)
Apr 16, 2007 91.00 91.28 89.93 90.31 3,747,770 -0.72(-0.79%)
Apr 13, 2007 91.10 91.10 90.18 91.03 3,035,644 +0.18(+0.20%)
Apr 12, 2007 89.98 90.86 89.40 90.85 2,635,296 +0.88(+0.98%)
Apr 11, 2007 90.90 90.99 89.65 89.97 3,464,565 -0.87(-0.96%)
Apr 10, 2007 89.95 90.87 89.95 90.84 2,860,317 +0.81(+0.90%)
Apr 09, 2007 90.97 90.97 90.02 90.03 3,155,323 -0.47(-0.52%)
Apr 05, 2007 90.20 90.74 90.20 90.50 2,997,800 +0.23(+0.25%)
Apr 04, 2007 89.91 90.61 89.80 90.27 2,555,455 +0.37(+0.41%)
Apr 03, 2007 89.32 90.24 89.09 89.90 3,931,000 +1.07(+1.20%)
Apr 02, 2007 88.90 89.01 88.08 88.83 3,440,200 -0.08(-0.09%)
Mar 30, 2007 89.62 90.07 88.65 88.91 4,588,106 -0.85(-0.95%)
Mar 29, 2007 90.11 90.54 89.16 89.76 3,520,250 +0.31(+0.35%)
Mar 28, 2007 90.28 90.41 89.01 89.45 4,497,400 -1.07(-1.18%)
Mar 27, 2007 90.60 91.00 90.00 90.52 2,687,815 -0.31(-0.34%)
Mar 26, 2007 90.88 90.94 89.84 90.83 3,272,982 -0.15(-0.16%)
Mar 23, 2007 89.79 91.31 89.79 90.98 2,304,666 +0.41(+0.45%)
Mar 22, 2007 90.40 90.80 89.88 90.57 3,561,600 -0.23(-0.25%)
Mar 21, 2007 90.16 90.95 89.45 90.80 4,230,099 +0.64(+0.71%)
Mar 20, 2007 90.32 90.93 90.02 90.16 3,485,800 -0.16(-0.18%)
Mar 19, 2007 90.50 90.95 89.90 90.32 3,568,338 +0.32(+0.36%)
Mar 16, 2007 91.04 91.04 89.68 90.00 5,815,100 -1.04(-1.14%)
Mar 15, 2007 89.98 91.06 89.57 91.04 3,513,885 +1.06(+1.18%)
Mar 14, 2007 89.45 90.30 88.53 89.98 4,027,900 +0.53(+0.59%)
Mar 13, 2007 91.20 91.10 89.45 89.45 5,247,900 -1.75(-1.92%)
Mar 12, 2007 89.77 91.87 89.00 91.20 5,964,200 +1.69(+1.89%)
Mar 09, 2007 89.70 90.09 89.14 89.51 2,819,900 +0.62(+0.70%)
Mar 08, 2007 88.98 89.67 88.61 88.89 2,811,500 +0.18(+0.20%)
Mar 07, 2007 87.82 89.25 87.82 88.71 5,205,900 +0.89(+1.01%)
Mar 06, 2007 88.03 88.03 87.05 87.82 3,321,900 +0.80(+0.92%)
Mar 05, 2007 86.96 88.19 86.39 87.02 3,787,600 -0.01(-0.01%)
Mar 02, 2007 87.87 88.54 87.01 87.03 4,307,200 -0.82(-0.93%)
Mar 01, 2007 86.60 88.80 85.91 87.85 5,151,841 +0.59(+0.68%)
Feb 28, 2007 87.40 88.41 86.05 87.26 6,080,700 +0.06(+0.07%)
Feb 27, 2007 88.00 88.70 85.24 87.20 5,943,600 -1.73(-1.95%)
Feb 26, 2007 90.48 90.73 88.56 88.93 4,537,877 -1.35(-1.50%)
Feb 23, 2007 90.21 90.85 90.00 90.28 2,341,700 -0.30(-0.33%)
Feb 22, 2007 91.10 91.93 90.27 90.58 3,176,500 -0.38(-0.42%)
Feb 21, 2007 91.03 92.00 90.05 90.96 4,971,700 -0.06(-0.07%)
Feb 20, 2007 91.50 91.69 89.84 91.02 3,793,000 +0.08(+0.09%)
Feb 16, 2007 91.98 92.00 90.73 90.94 4,545,600 -0.77(-0.84%)
Feb 15, 2007 90.02 91.80 89.86 91.71 5,702,200 +1.77(+1.97%)
Feb 14, 2007 89.29 90.17 89.27 89.94 3,865,756 +0.65(+0.73%)
Feb 13, 2007 89.20 89.37 88.30 89.29 3,009,861 +0.09(+0.10%)
Feb 12, 2007 89.55 89.89 88.78 89.20 3,449,201 -0.80(-0.89%)
Feb 09, 2007 89.35 90.30 89.03 90.00 4,282,800 +0.48(+0.54%)
Feb 08, 2007 200.00 90.36 88.55 89.52 5,155,600 -0.83(-0.92%)
Feb 07, 2007 90.59 91.20 89.70 90.35 2,813,600 -0.63(-0.69%)
Feb 06, 2007 91.00 91.00 89.90 90.98 3,521,700 +0.26(+0.29%)
Feb 05, 2007 90.45 91.42 90.31 90.72 3,028,600 +0.67(+0.74%)
Feb 02, 2007 91.05 91.48 89.95 90.05 5,098,300 -1.00(-1.10%)
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.