Boeing Co (NY: BA )

244.15 USD -4.03 (-1.62%)
Official Closing Price Updated: 7:10 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 60.74 61.86 60.72 61.56 5,921,799 +0.97(+1.59%)
Jan 29, 2010 62.80 63.40 60.32 60.60 8,726,177 -1.96(-3.13%)
Jan 28, 2010 62.15 62.95 61.31 62.56 8,862,412 +0.63(+1.02%)
Jan 27, 2010 58.84 62.08 58.83 61.93 14,758,488 +4.22(+7.31%)
Jan 26, 2010 57.54 58.50 57.23 57.71 4,551,966 -0.07(-0.12%)
Jan 25, 2010 58.35 58.75 57.50 57.78 3,489,814 +0.01(+0.02%)
Jan 22, 2010 58.62 59.17 57.70 57.77 4,745,396 -1.43(-2.42%)
Jan 21, 2010 60.30 61.26 58.90 59.20 5,401,298 -1.00(-1.66%)
Jan 20, 2010 60.33 60.57 58.53 60.20 5,374,069 -0.45(-0.74%)
Jan 19, 2010 60.60 61.01 59.96 60.65 5,427,029 -0.17(-0.28%)
Jan 15, 2010 61.53 60.82 60.82 60.82 5,067,300 -0.74(-1.20%)
Jan 14, 2010 61.03 61.62 60.78 61.56 3,000,398 +0.40(+0.65%)
Jan 13, 2010 60.61 61.70 60.35 61.16 4,950,400 +0.73(+1.21%)
Jan 12, 2010 60.07 61.20 59.91 60.43 5,273,575 -0.44(-0.72%)
Jan 11, 2010 61.95 62.09 60.51 60.87 5,624,919 -0.73(-1.19%)
Jan 08, 2010 61.54 61.78 60.86 61.60 7,147,427 -0.60(-0.96%)
Jan 07, 2010 59.51 62.31 59.02 62.20 14,379,024 +2.42(+4.05%)
Jan 06, 2010 58.23 59.99 57.88 59.78 8,836,466 +1.76(+3.03%)
Jan 05, 2010 56.25 58.28 56.00 58.02 8,868,128 +1.84(+3.28%)
Jan 04, 2010 55.72 56.39 54.80 56.18 6,186,738 +2.05(+3.79%)
Dec 31, 2009 55.00 54.13 54.13 54.13 2,189,400 -0.83(-1.51%)
Dec 30, 2009 54.86 55.29 54.75 54.96 2,460,937 -0.25(-0.45%)
Dec 29, 2009 55.34 55.46 55.14 55.21 2,163,935 +0.07(+0.13%)
Dec 28, 2009 55.33 55.55 54.89 55.14 2,072,154 -0.34(-0.61%)
Dec 24, 2009 55.26 55.56 55.11 55.48 1,003,991 +0.52(+0.95%)
Dec 23, 2009 55.41 55.65 54.92 54.96 3,061,860 -0.14(-0.25%)
Dec 22, 2009 54.38 55.37 54.31 55.10 3,669,771 +0.80(+1.47%)
Dec 21, 2009 53.36 54.50 53.36 54.30 3,655,720 +0.86(+1.61%)
Dec 18, 2009 54.70 54.74 53.10 53.44 8,922,372 -1.03(-1.89%)
Dec 17, 2009 54.90 55.40 54.41 54.47 5,824,441 -0.19(-0.35%)
Dec 16, 2009 56.11 56.14 54.45 54.66 7,811,065 -1.01(-1.81%)
Dec 15, 2009 56.37 56.37 55.33 55.67 7,364,795 -0.38(-0.68%)
Dec 14, 2009 56.08 56.17 55.95 56.05 4,830,691 +0.45(+0.81%)
Dec 11, 2009 55.47 55.80 55.12 55.60 7,398,009 +0.59(+1.07%)
Dec 10, 2009 55.65 56.39 54.72 55.01 5,755,566 -0.46(-0.83%)
Dec 09, 2009 55.75 55.80 55.11 55.47 3,900,059 -0.19(-0.34%)
Dec 08, 2009 55.99 56.22 55.06 55.66 4,658,465 -0.16(-0.29%)
Dec 07, 2009 55.20 55.95 54.90 55.82 4,948,811 +1.14(+2.08%)
Dec 04, 2009 54.75 55.45 53.62 54.68 5,449,896 +0.91(+1.69%)
Dec 03, 2009 53.99 54.41 53.51 53.77 3,997,558 -0.01(-0.02%)
Dec 02, 2009 54.04 54.57 53.26 53.78 5,980,217 +0.06(+0.11%)
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.