Boeing Co (NY: BA )

244.15 USD -4.03 (-1.62%)
Official Closing Price Updated: 6:33 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 76.46 76.71 75.24 75.57 3,783,701 -0.71(-0.93%)
May 23, 2011 76.55 76.76 75.77 76.28 3,589,347 -1.24(-1.60%)
May 20, 2011 77.89 77.99 77.26 77.52 4,002,819 -0.50(-0.64%)
May 19, 2011 77.41 78.45 77.25 78.02 3,344,499 +0.88(+1.14%)
May 18, 2011 76.78 77.49 76.60 77.14 3,634,907 +0.46(+0.60%)
May 17, 2011 77.61 77.73 75.83 76.68 5,197,064 -1.09(-1.40%)
May 16, 2011 78.66 78.81 77.65 77.77 3,800,572 -1.26(-1.59%)
May 13, 2011 79.61 80.09 78.56 79.03 3,809,897 -0.38(-0.48%)
May 12, 2011 79.04 79.75 78.48 79.41 3,709,934 +0.33(+0.42%)
May 11, 2011 79.64 79.80 78.73 79.08 3,854,565 -0.87(-1.09%)
May 10, 2011 79.76 80.42 79.76 79.95 3,855,888 +0.31(+0.39%)
May 09, 2011 79.31 80.15 79.15 79.64 3,137,617 +0.33(+0.42%)
May 06, 2011 79.14 80.04 78.97 79.31 4,569,364 +0.86(+1.10%)
May 05, 2011 78.52 79.74 78.09 78.45 4,720,842 -0.39(-0.49%)
May 04, 2011 79.70 80.00 78.76 78.84 5,738,302 -0.67(-0.84%)
May 03, 2011 79.24 80.21 79.01 79.51 4,728,768 -0.02(-0.03%)
May 02, 2011 79.66 79.68 79.32 79.53 5,635,900 -0.25(-0.31%)
Apr 29, 2011 78.88 80.34 78.85 79.78 8,050,416 +1.23(+1.57%)
Apr 28, 2011 76.03 78.86 76.02 78.55 7,360,117 +2.43(+3.19%)
Apr 27, 2011 76.03 77.31 75.05 76.12 7,462,819 +0.57(+0.75%)
Apr 26, 2011 75.31 75.85 75.01 75.55 5,101,289 +0.65(+0.87%)
Apr 25, 2011 75.34 75.36 74.68 74.90 2,524,325 -0.54(-0.72%)
Apr 21, 2011 75.43 75.74 75.08 75.44 3,164,199 +0.37(+0.49%)
Apr 20, 2011 74.21 75.32 74.15 75.07 6,365,139 +1.92(+2.62%)
Apr 19, 2011 72.97 73.63 72.64 73.15 4,353,371 +0.36(+0.49%)
Apr 18, 2011 72.72 73.28 71.75 72.79 6,228,199 +0.19(+0.26%)
Apr 15, 2011 72.45 72.98 72.02 72.60 4,177,618 +0.30(+0.41%)
Apr 14, 2011 71.83 72.47 70.88 72.30 4,092,711 +0.17(+0.24%)
Apr 13, 2011 73.33 73.71 71.55 72.13 5,079,425 -0.95(-1.30%)
Apr 12, 2011 73.22 73.58 72.96 73.08 3,444,077 -0.68(-0.92%)
Apr 11, 2011 73.65 74.28 73.50 73.76 2,694,958 +0.29(+0.39%)
Apr 08, 2011 74.66 74.85 73.04 73.47 3,104,783 -0.82(-1.10%)
Apr 07, 2011 73.74 74.58 73.68 74.29 4,379,028 +0.57(+0.77%)
Apr 06, 2011 73.33 73.93 72.80 73.72 4,804,410 +0.49(+0.67%)
Apr 05, 2011 73.51 74.45 72.71 73.23 5,225,656 -0.72(-0.97%)
Apr 04, 2011 73.38 74.11 73.37 73.95 3,699,819 -0.06(-0.08%)
Apr 01, 2011 74.29 74.85 73.94 74.01 3,869,760 +0.08(+0.11%)
Mar 31, 2011 73.81 74.47 73.47 73.93 4,199,552 +0.13(+0.18%)
Mar 30, 2011 73.80 73.80 73.80 73.80 3,877,393 +0.18(+0.24%)
Mar 29, 2011 73.07 73.93 73.03 73.62 4,784,479 +0.32(+0.44%)
Mar 28, 2011 73.50 73.69 73.11 73.30 3,858,394 -0.04(-0.05%)
Mar 25, 2011 72.94 73.50 72.33 73.34 4,699,751 +0.58(+0.80%)
Mar 24, 2011 73.24 73.33 72.33 72.76 4,360,782 +0.04(+0.06%)
Mar 23, 2011 71.62 73.07 71.14 72.72 5,334,204 +0.87(+1.21%)
Mar 22, 2011 71.18 72.10 70.72 71.85 4,725,587 +0.65(+0.91%)
Mar 21, 2011 71.13 71.57 71.00 71.20 5,298,771 +2.10(+3.04%)
Mar 18, 2011 69.21 69.58 68.67 69.10 5,067,064 +0.80(+1.17%)
Mar 17, 2011 68.58 69.03 67.85 68.30 4,410,785 +0.64(+0.95%)
Mar 16, 2011 69.23 69.67 67.34 67.66 9,630,490 -2.03(-2.91%)
Mar 15, 2011 68.96 70.23 68.88 69.69 6,250,402 -1.05(-1.48%)
Mar 14, 2011 71.17 71.23 69.90 70.74 4,380,208 -0.90(-1.26%)
Mar 11, 2011 70.29 71.89 70.26 71.64 3,865,232 +0.35(+0.49%)
Mar 10, 2011 71.31 72.39 70.51 71.29 5,505,584 -0.80(-1.11%)
Mar 09, 2011 72.01 72.42 71.33 72.09 5,381,980 +0.05(+0.07%)
Mar 08, 2011 71.48 72.50 71.18 72.04 5,663,929 +1.16(+1.64%)
Mar 07, 2011 71.60 72.07 69.91 70.88 5,133,365 -0.92(-1.28%)
Mar 04, 2011 71.80 71.87 70.28 71.80 5,707,248 +0.09(+0.13%)
Mar 03, 2011 70.13 71.83 70.13 71.71 5,457,573 +2.14(+3.08%)
Mar 02, 2011 70.11 70.40 68.60 69.57 7,069,747 -0.55(-0.78%)
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.