Boeing Co (NY: BA )

252.36 USD -2.59 (-1.02%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 74.36 74.66 73.86 74.28 3,865,796 +0.16(+0.22%)
Nov 29, 2012 74.36 74.86 73.84 74.12 2,998,847 +0.03(+0.04%)
Nov 28, 2012 74.00 74.24 73.15 74.09 4,245,866 -0.40(-0.54%)
Nov 27, 2012 74.12 74.54 73.60 74.49 5,353,469 +0.22(+0.30%)
Nov 26, 2012 73.40 74.30 73.20 74.27 3,709,099 +0.53(+0.72%)
Nov 23, 2012 73.35 73.75 73.08 73.74 1,579,122 +0.59(+0.81%)
Nov 21, 2012 72.54 73.86 72.39 73.15 3,119,793 +0.61(+0.84%)
Nov 20, 2012 71.87 72.80 71.79 72.54 3,160,944 +0.58(+0.81%)
Nov 19, 2012 71.49 72.08 71.08 71.96 3,475,672 +1.19(+1.68%)
Nov 16, 2012 71.19 71.22 70.29 70.77 4,858,096 -0.27(-0.38%)
Nov 15, 2012 71.22 71.99 70.78 71.04 3,928,366 -0.25(-0.35%)
Nov 14, 2012 73.34 73.65 71.12 71.29 6,063,152 -2.07(-2.82%)
Nov 13, 2012 73.02 74.25 72.84 73.36 7,293,494 -0.33(-0.45%)
Nov 12, 2012 73.41 74.18 73.28 73.69 6,497,530 +0.44(+0.60%)
Nov 09, 2012 70.76 73.30 70.60 73.25 10,270,019 +2.27(+3.20%)
Nov 08, 2012 70.13 71.32 70.09 70.98 7,364,206 +0.87(+1.24%)
Nov 07, 2012 70.69 70.77 69.30 70.11 6,675,566 -1.91(-2.65%)
Nov 06, 2012 70.65 72.44 70.41 72.02 4,923,687 +1.61(+2.29%)
Nov 05, 2012 69.87 70.60 69.85 70.41 3,832,980 +0.36(+0.51%)
Nov 02, 2012 71.00 71.36 69.96 70.05 4,400,678 -0.74(-1.05%)
Nov 01, 2012 70.59 71.56 70.44 70.79 3,992,786 +0.35(+0.50%)
Oct 31, 2012 71.35 71.45 70.27 70.44 3,778,634 -0.67(-0.94%)
Oct 26, 2012 71.16 71.11 71.11 71.11 4,389,000 -0.43(-0.60%)
Oct 25, 2012 73.05 73.09 70.65 71.54 8,191,420 -1.17(-1.61%)
Oct 24, 2012 74.95 75.00 72.25 72.71 8,346,515 -0.11(-0.15%)
Oct 23, 2012 72.99 73.23 72.61 72.82 4,544,853 -1.19(-1.61%)
Oct 19, 2012 74.03 74.23 73.59 74.01 5,407,949 -0.25(-0.34%)
Oct 18, 2012 73.52 74.26 73.24 74.26 3,414,074 +0.63(+0.86%)
Oct 17, 2012 73.74 73.90 72.63 73.63 6,061,407 +0.15(+0.20%)
Oct 16, 2012 72.76 73.71 72.50 73.48 4,799,228 +1.23(+1.70%)
Oct 15, 2012 71.85 72.28 71.68 72.25 3,857,867 +0.40(+0.56%)
Oct 12, 2012 71.08 72.24 71.00 71.85 4,345,945 +1.02(+1.44%)
Oct 11, 2012 70.90 71.55 70.80 70.83 3,183,197 +0.49(+0.70%)
Oct 10, 2012 70.80 71.30 70.23 70.34 3,642,262 -0.30(-0.42%)
Oct 09, 2012 70.70 71.21 70.36 70.64 4,116,578 +0.07(+0.10%)
Oct 08, 2012 70.72 71.19 70.55 70.57 2,838,786 -0.32(-0.45%)
Oct 05, 2012 70.26 71.25 70.21 70.89 3,741,534 +0.95(+1.36%)
Oct 04, 2012 70.24 70.38 69.72 69.94 2,818,215 +0.08(+0.11%)
Oct 03, 2012 69.90 70.00 69.36 69.86 3,106,358 +0.33(+0.47%)
Oct 02, 2012 70.11 70.30 69.20 69.53 3,026,270 -0.48(-0.69%)
Oct 01, 2012 69.86 70.67 69.84 70.01 4,012,594 +0.42(+0.60%)
Sep 28, 2012 69.75 70.05 69.18 69.60 4,057,939 -0.50(-0.72%)
Sep 27, 2012 70.40 70.55 69.71 70.10 4,147,748 -0.15(-0.21%)
Sep 26, 2012 69.34 70.51 69.31 70.25 5,256,391 +0.87(+1.25%)
Sep 25, 2012 70.29 70.49 69.38 69.38 4,085,901 -0.65(-0.93%)
Sep 24, 2012 69.45 70.18 69.21 70.03 5,037,836 +0.06(+0.09%)
Sep 21, 2012 70.09 70.15 69.47 69.97 13,164,383 +0.12(+0.17%)
Sep 20, 2012 69.35 69.86 69.03 69.85 4,875,211 -0.05(-0.07%)
Sep 19, 2012 70.74 70.74 69.88 69.90 5,193,395 -0.55(-0.78%)
Sep 18, 2012 69.86 70.46 69.56 70.45 5,490,214 +0.53(+0.76%)
Sep 17, 2012 70.77 70.82 69.89 69.92 6,917,155 -1.36(-1.91%)
Sep 14, 2012 72.02 72.43 71.00 71.28 6,530,818 -0.30(-0.42%)
Sep 13, 2012 70.68 71.99 70.44 71.58 5,313,836 +0.62(+0.87%)
Sep 12, 2012 71.43 71.68 70.80 70.96 4,400,215 -0.31(-0.43%)
Sep 11, 2012 71.19 71.67 71.15 71.27 3,951,245 +0.19(+0.27%)
Sep 10, 2012 72.31 72.32 70.81 71.08 8,354,445 -1.81(-2.48%)
Sep 07, 2012 72.87 73.03 72.55 72.89 3,080,445 +0.07(+0.10%)
Sep 06, 2012 72.37 73.27 72.37 72.82 4,358,606 +0.90(+1.25%)
Sep 05, 2012 71.38 72.05 71.11 71.92 4,946,787 +1.05(+1.48%)
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.