Boeing Co (NY: BA )

228.56 USD +5.42 (+2.43%)
Official Closing Price Updated: 6:09 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 74.82 75.00 73.88 73.91 3,978,771 -0.95(-1.27%)
Jul 30, 2012 74.60 75.59 74.43 74.86 4,999,661 -0.65(-0.86%)
Jul 27, 2012 75.58 75.94 75.08 75.51 4,066,995 +0.60(+0.80%)
Jul 26, 2012 75.13 75.96 74.27 74.91 4,949,115 +0.88(+1.19%)
Jul 25, 2012 74.20 74.48 72.70 74.03 6,130,350 +2.00(+2.78%)
Jul 24, 2012 72.87 73.17 71.35 72.03 3,866,488 -0.88(-1.21%)
Jul 23, 2012 72.31 73.08 71.58 72.91 3,431,711 -0.98(-1.33%)
Jul 20, 2012 74.50 74.80 73.61 73.89 3,148,117 -0.97(-1.30%)
Jul 19, 2012 73.99 75.11 73.70 74.86 4,543,120 +0.97(+1.31%)
Jul 18, 2012 72.71 74.44 72.71 73.89 3,755,967 +0.78(+1.07%)
Jul 17, 2012 73.25 73.51 72.04 73.11 2,775,615 +0.14(+0.19%)
Jul 16, 2012 73.13 73.19 72.25 72.97 3,538,397 -0.54(-0.73%)
Jul 13, 2012 71.93 73.56 71.85 73.51 3,615,990 +1.80(+2.51%)
Jul 12, 2012 71.20 72.02 70.85 71.71 5,799,745 +0.19(+0.27%)
Jul 11, 2012 72.69 72.76 71.23 71.52 6,072,703 -1.70(-2.32%)
Jul 10, 2012 74.63 75.05 72.89 73.22 4,756,701 -0.81(-1.09%)
Jul 09, 2012 74.27 74.85 73.80 74.03 4,357,634 +0.34(+0.46%)
Jul 06, 2012 73.78 73.81 72.90 73.69 3,579,766 -0.75(-1.01%)
Jul 05, 2012 74.38 74.74 73.85 74.44 2,538,923 +0.17(+0.23%)
Jul 03, 2012 73.08 74.27 73.08 74.27 2,166,183 +1.09(+1.49%)
Jul 02, 2012 74.21 74.74 72.45 73.18 4,893,337 -1.12(-1.51%)
Jun 29, 2012 73.06 74.37 72.89 74.30 4,419,368 +2.72(+3.80%)
Jun 28, 2012 71.15 71.74 70.63 71.58 3,144,551 -0.29(-0.40%)
Jun 27, 2012 70.98 72.04 70.95 71.87 2,514,547 +0.94(+1.33%)
Jun 26, 2012 71.30 71.63 70.48 70.93 2,757,576 -0.12(-0.17%)
Jun 25, 2012 71.81 71.92 71.03 71.05 4,111,183 -0.91(-1.26%)
Jun 22, 2012 71.55 72.10 71.07 71.96 3,278,260 +0.59(+0.83%)
Jun 21, 2012 73.35 73.62 71.25 71.37 3,659,254 -1.64(-2.25%)
Jun 20, 2012 72.70 73.46 72.35 73.01 3,468,694 +0.09(+0.12%)
Jun 19, 2012 72.36 73.22 72.02 72.92 4,167,103 +1.02(+1.42%)
Jun 18, 2012 71.69 72.34 71.25 71.90 3,435,272 -0.09(-0.13%)
Jun 15, 2012 72.09 72.38 71.58 71.99 5,312,746 +0.14(+0.19%)
Jun 14, 2012 72.08 72.30 71.39 71.85 5,822,847 -0.21(-0.29%)
Jun 13, 2012 72.41 72.70 71.57 72.06 4,720,247 -0.52(-0.72%)
Jun 12, 2012 70.93 72.82 70.74 72.58 6,458,067 +2.47(+3.52%)
Jun 11, 2012 70.61 70.85 69.80 70.11 4,369,378 +0.17(+0.24%)
Jun 08, 2012 69.66 69.97 69.27 69.94 3,933,572 -0.01(-0.01%)
Jun 07, 2012 69.57 70.33 69.43 69.95 4,004,502 +0.93(+1.35%)
Jun 06, 2012 67.97 69.02 67.96 69.02 4,050,298 +1.44(+2.13%)
Jun 05, 2012 67.31 67.70 66.82 67.58 3,747,278 +0.08(+0.12%)
Jun 04, 2012 68.15 68.15 67.05 67.50 5,478,145 +0.26(+0.39%)
Jun 01, 2012 68.67 68.88 67.14 67.24 5,592,900 -2.37(-3.40%)
May 31, 2012 69.54 70.11 69.07 69.61 4,191,350 +0.22(+0.32%)
May 30, 2012 69.88 70.09 69.25 69.39 4,677,582 -1.01(-1.43%)
May 29, 2012 70.28 70.50 69.75 70.40 3,973,590 +0.40(+0.57%)
May 25, 2012 71.21 71.39 69.66 70.00 5,163,399 -1.39(-1.95%)
May 24, 2012 71.64 71.95 70.25 71.39 2,942,502 -0.18(-0.25%)
May 23, 2012 70.69 71.63 69.92 71.57 4,122,913 +0.09(+0.13%)
May 22, 2012 71.65 72.21 71.08 71.48 4,269,380 -0.30(-0.42%)
May 21, 2012 70.46 71.85 70.14 71.78 4,599,106 +2.63(+3.80%)
May 18, 2012 69.95 70.34 68.93 69.15 5,597,367 -0.58(-0.83%)
May 17, 2012 72.31 72.48 69.46 69.73 6,173,003 -2.62(-3.62%)
May 16, 2012 72.82 73.51 72.29 72.35 3,648,057 -0.23(-0.32%)
May 15, 2012 73.00 73.67 72.42 72.58 3,252,223 -0.54(-0.74%)
May 14, 2012 72.89 73.79 72.35 73.12 3,585,624 -0.44(-0.60%)
May 11, 2012 73.59 74.11 73.25 73.56 3,188,953 -0.24(-0.33%)
May 10, 2012 74.46 75.07 73.63 73.80 2,952,633 -0.25(-0.34%)
May 09, 2012 74.25 74.86 73.32 74.05 3,926,575 -1.35(-1.79%)
May 08, 2012 75.38 75.60 74.55 75.40 4,033,939 -0.56(-0.74%)
May 07, 2012 75.79 76.08 75.37 75.96 3,551,718 +0.12(+0.16%)
May 04, 2012 76.35 76.56 75.50 75.84 3,366,323 -0.99(-1.29%)
May 03, 2012 77.13 77.33 76.52 76.83 3,304,892 -0.43(-0.56%)
May 02, 2012 76.77 77.50 76.34 77.26 3,073,459 +0.01(+0.01%)
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.