Boeing Co (NY: BA )

224.71 USD -3.85 (-1.68%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 85.83 86.18 84.63 84.86 5,220,602 -0.67(-0.78%)
Apr 29, 2008 84.54 86.45 84.54 85.53 4,485,249 +0.55(+0.65%)
Apr 28, 2008 85.01 85.64 84.28 84.98 5,379,211 +0.14(+0.17%)
Apr 25, 2008 83.38 85.25 83.38 84.84 8,347,641 +1.84(+2.22%)
Apr 24, 2008 82.49 83.37 81.65 83.00 5,755,325 +0.71(+0.86%)
Apr 23, 2008 80.65 83.36 79.57 82.29 15,488,507 +3.73(+4.75%)
Apr 22, 2008 79.32 79.99 77.75 78.56 7,615,494 -0.53(-0.67%)
Apr 21, 2008 78.71 79.37 78.17 79.09 4,744,106 +0.43(+0.55%)
Apr 18, 2008 77.50 79.10 77.50 78.66 6,742,961 +1.75(+2.28%)
Apr 17, 2008 76.40 77.26 76.40 76.91 3,466,913 +0.24(+0.31%)
Apr 16, 2008 76.31 76.92 75.64 76.67 4,895,660 +0.97(+1.28%)
Apr 15, 2008 77.56 77.67 75.60 75.70 6,337,660 -1.52(-1.97%)
Apr 14, 2008 76.68 77.64 76.67 77.22 4,926,493 +0.36(+0.47%)
Apr 11, 2008 77.65 78.41 76.72 76.86 5,427,739 -1.57(-2.00%)
Apr 10, 2008 78.45 79.05 77.79 78.43 7,873,708 -0.17(-0.22%)
Apr 09, 2008 76.72 79.90 76.31 78.60 19,513,338 +3.58(+4.77%)
Apr 08, 2008 74.51 75.39 74.04 75.02 5,597,134 +0.04(+0.05%)
Apr 07, 2008 76.53 76.53 74.88 74.98 5,389,647 -0.67(-0.89%)
Apr 04, 2008 76.04 76.63 75.33 75.65 5,086,538 -0.49(-0.64%)
Apr 03, 2008 76.55 77.22 75.90 76.14 5,597,060 -0.71(-0.92%)
Apr 02, 2008 76.10 77.19 75.73 76.85 6,121,443 +0.97(+1.28%)
Apr 01, 2008 75.02 75.89 74.80 75.88 5,958,674 +1.51(+2.03%)
Mar 31, 2008 74.00 74.58 73.40 74.37 7,394,756 +0.90(+1.22%)
Mar 28, 2008 73.42 74.63 73.08 73.47 4,616,776 -0.75(-1.01%)
Mar 27, 2008 75.86 76.36 74.14 74.22 7,709,366 -2.08(-2.73%)
Mar 26, 2008 75.66 76.50 75.60 76.30 4,350,608 +0.40(+0.53%)
Mar 25, 2008 76.88 76.88 75.14 75.90 5,968,329 -0.39(-0.51%)
Mar 24, 2008 75.25 76.48 74.79 76.29 4,853,711 +1.49(+1.99%)
Mar 21, 2008 73.55 75.00 72.72 74.80 8,085,919 +0.00(+0.00%)
Mar 20, 2008 73.55 75.00 72.72 74.80 8,085,919 +1.35(+1.84%)
Mar 19, 2008 76.98 77.00 73.45 73.45 9,195,592 -3.08(-4.02%)
Mar 18, 2008 77.00 77.00 75.26 76.53 5,644,516 +1.04(+1.38%)
Mar 17, 2008 74.46 76.20 74.14 75.49 5,658,058 -0.74(-0.97%)
Mar 14, 2008 75.79 77.19 75.13 76.23 13,225,367 +2.05(+2.76%)
Mar 13, 2008 71.81 74.42 71.58 74.18 10,850,543 +1.73(+2.39%)
Mar 12, 2008 73.71 74.75 72.13 72.45 8,966,769 -0.95(-1.29%)
Mar 11, 2008 74.78 75.75 72.39 73.40 14,137,430 -0.98(-1.32%)
Mar 10, 2008 76.53 76.71 74.38 74.38 9,930,441 -2.22(-2.90%)
Mar 07, 2008 78.99 79.00 76.37 76.60 9,657,076 -2.91(-3.66%)
Mar 06, 2008 80.55 80.72 79.38 79.51 4,503,435 -1.20(-1.49%)
Mar 05, 2008 79.82 81.32 79.67 80.71 5,669,610 +1.09(+1.37%)
Mar 04, 2008 79.78 79.99 78.34 79.62 8,209,108 -1.05(-1.30%)
Mar 03, 2008 79.32 80.89 79.25 80.67 9,575,372 -2.12(-2.56%)
Feb 29, 2008 84.03 84.50 82.40 82.79 7,667,178 -2.01(-2.37%)
Feb 28, 2008 83.51 85.00 82.73 84.80 5,727,330 +0.85(+1.01%)
Feb 27, 2008 84.22 85.19 83.40 83.95 4,675,029 -0.62(-0.73%)
Feb 26, 2008 85.12 85.12 83.90 84.57 5,171,694 -0.09(-0.11%)
Feb 25, 2008 83.26 84.74 83.12 84.66 5,450,510 +1.62(+1.95%)
Feb 22, 2008 82.51 83.21 81.75 83.04 5,229,090 +1.03(+1.26%)
Feb 21, 2008 84.12 84.96 81.87 82.01 6,688,237 -1.99(-2.37%)
Feb 20, 2008 84.47 84.69 82.95 84.00 7,526,413 -1.37(-1.60%)
Feb 19, 2008 86.11 86.88 84.83 85.37 4,158,479 +0.19(+0.22%)
Feb 18, 2008 85.06 85.42 84.17 85.18 0 +0.00(+0.00%)
Feb 15, 2008 85.06 85.42 84.17 85.18 5,749,266 -0.04(-0.05%)
Feb 14, 2008 85.67 86.06 84.90 85.22 6,631,564 -0.26(-0.30%)
Feb 13, 2008 84.35 85.63 84.01 85.48 6,404,958 +1.92(+2.30%)
Feb 12, 2008 81.80 84.53 81.44 83.56 7,980,033 +2.43(+3.00%)
Feb 11, 2008 79.46 81.39 78.85 81.13 4,898,326 +1.80(+2.27%)
Feb 08, 2008 79.48 80.14 78.81 79.33 4,343,264 -0.42(-0.53%)
Feb 07, 2008 78.71 80.24 78.71 79.75 6,778,967 -0.16(-0.20%)
Feb 06, 2008 81.90 81.95 79.60 79.91 5,331,674 -1.78(-2.18%)
Feb 05, 2008 81.61 82.78 81.35 81.69 4,691,531 -1.21(-1.46%)
Feb 04, 2008 82.78 83.36 81.91 82.90 3,106,294 +0.14(+0.17%)
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.