Boeing Co (NY: BA )

244.15 USD -4.03 (-1.62%)
Official Closing Price Updated: 5:17 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 73.80 74.48 72.26 72.43 5,601,081 -1.36(-1.84%)
Apr 29, 2010 73.00 74.00 72.67 73.79 5,201,984 +1.42(+1.96%)
Apr 28, 2010 72.95 72.99 71.34 72.37 5,699,477 -0.11(-0.15%)
Apr 27, 2010 74.65 74.93 72.23 72.48 6,048,242 -1.86(-2.50%)
Apr 26, 2010 74.58 75.29 74.14 74.34 4,023,895 -0.79(-1.05%)
Apr 23, 2010 75.04 75.68 74.55 75.13 5,198,190 -0.46(-0.61%)
Apr 22, 2010 74.46 76.00 73.68 75.59 9,088,834 +1.43(+1.93%)
Apr 21, 2010 74.16 74.65 71.51 74.16 34,225 +2.75(+3.85%)
Apr 20, 2010 71.54 71.98 70.95 71.41 6,700 +0.45(+0.63%)
Apr 19, 2010 70.27 71.28 70.16 70.96 4,203,068 +0.17(+0.24%)
Apr 16, 2010 72.10 72.10 69.88 70.79 8,075,323 -1.30(-1.80%)
Apr 15, 2010 71.34 72.61 71.34 72.09 2,943,682 +0.39(+0.54%)
Apr 14, 2010 70.83 71.76 70.81 71.70 3,495,949 +0.51(+0.72%)
Apr 13, 2010 71.54 71.69 70.50 71.19 5,079,284 -0.73(-1.02%)
Apr 12, 2010 72.15 72.57 71.80 71.92 3,666,022 -0.50(-0.69%)
Apr 09, 2010 72.26 72.66 71.81 72.42 3,345,780 +0.14(+0.19%)
Apr 08, 2010 71.89 72.46 71.21 72.28 3,741,638 +0.18(+0.25%)
Apr 07, 2010 72.16 72.52 71.47 72.10 6,717,077 -0.26(-0.36%)
Apr 06, 2010 71.84 73.18 71.77 72.36 5,193,801 +0.62(+0.86%)
Apr 05, 2010 72.99 73.05 70.95 71.74 9,326,214 -1.25(-1.71%)
Apr 01, 2010 73.24 72.99 72.99 72.99 4,411,000 +0.38(+0.52%)
Mar 31, 2010 72.92 73.06 71.95 72.61 5,884,589 -0.92(-1.25%)
Mar 30, 2010 73.84 74.18 72.70 73.53 4,381,292 -0.58(-0.78%)
Mar 29, 2010 73.08 74.53 73.00 74.11 9,064,111 +1.52(+2.09%)
Mar 26, 2010 72.66 72.99 72.35 72.59 4,933,688 +0.10(+0.14%)
Mar 25, 2010 72.95 73.43 72.00 72.49 5,430,955 +0.17(+0.24%)
Mar 24, 2010 72.42 73.20 71.78 72.32 7,699,920 +0.14(+0.19%)
Mar 23, 2010 72.54 72.63 71.51 72.18 4,985,372 +0.27(+0.38%)
Mar 22, 2010 71.66 72.64 71.51 71.91 9,013,585 +1.19(+1.68%)
Mar 19, 2010 73.20 73.30 70.72 70.72 17,722,432 -0.15(-0.21%)
Mar 18, 2010 69.35 70.93 69.19 70.87 7,433,970 +1.49(+2.15%)
Mar 17, 2010 68.97 69.49 68.29 69.38 6,004,213 +0.66(+0.96%)
Mar 16, 2010 69.24 69.31 68.30 68.72 7,494,355 -0.68(-0.98%)
Mar 15, 2010 69.08 69.49 68.78 69.40 7,708,923 -0.43(-0.62%)
Mar 12, 2010 70.48 70.49 69.25 69.83 5,302,767 -0.24(-0.34%)
Mar 11, 2010 70.08 70.43 69.15 70.07 7,293,133 +0.06(+0.09%)
Mar 10, 2010 68.14 70.48 68.03 70.01 10,616,418 +2.22(+3.27%)
Mar 09, 2010 67.57 68.34 67.35 67.79 7,655,839 +0.55(+0.82%)
Mar 08, 2010 68.01 68.01 67.13 67.24 5,075,588 -0.69(-1.02%)
Mar 05, 2010 66.06 68.04 66.03 67.93 8,506,441 +2.38(+3.63%)
Mar 04, 2010 64.45 65.80 64.85 65.55 7,718,659 +1.10(+1.71%)
Mar 03, 2010 64.58 64.97 64.05 64.45 4,289,350 +0.01(+0.02%)
Mar 02, 2010 64.64 65.33 64.36 64.44 4,383,103 +0.44(+0.69%)
Mar 01, 2010 63.05 64.33 63.00 64.00 5,265,530 +0.84(+1.33%)
Feb 26, 2010 63.09 63.88 63.03 63.16 4,415,909 +0.29(+0.46%)
Feb 25, 2010 62.72 62.97 62.00 62.87 5,043,070 -0.56(-0.88%)
Feb 24, 2010 63.00 63.70 62.64 63.43 3,400,361 +0.66(+1.05%)
Feb 23, 2010 63.81 64.17 62.25 62.77 6,483,760 -1.20(-1.88%)
Feb 22, 2010 63.58 64.47 63.19 63.97 6,034,004 +0.38(+0.60%)
Feb 19, 2010 62.65 64.34 62.65 63.59 7,371,049 +0.70(+1.11%)
Feb 18, 2010 61.78 63.01 61.72 62.89 4,390,298 +1.07(+1.73%)
Feb 17, 2010 61.39 62.00 61.00 61.82 4,116,171 +0.56(+0.91%)
Feb 16, 2010 60.42 61.29 59.90 61.26 4,268,659 +1.61(+2.70%)
Feb 12, 2010 59.87 59.65 59.65 59.65 5,178,300 -0.94(-1.55%)
Feb 11, 2010 59.75 60.75 58.94 60.59 4,395,736 +1.05(+1.76%)
Feb 10, 2010 59.71 60.05 58.94 59.54 4,237,065 -0.20(-0.33%)
Feb 09, 2010 58.62 60.43 58.39 59.74 8,250,844 +1.85(+3.20%)
Feb 08, 2010 58.33 58.97 57.78 57.89 4,724,464 -0.51(-0.87%)
Feb 05, 2010 59.21 59.74 57.14 58.40 9,676,128 -0.92(-1.55%)
Feb 04, 2010 60.95 61.17 59.25 59.32 7,491,244 -2.14(-3.48%)
Feb 03, 2010 61.52 61.80 60.85 61.46 5,480,578 -0.48(-0.77%)
Feb 02, 2010 61.29 62.00 61.00 61.94 7,862,234 +0.38(+0.61%)
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.