Boeing Co (NY: BA )

216.45 USD -12.89 (-5.62%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 71.27 71.75 70.61 71.40 3,171,737 +0.58(+0.82%)
Aug 30, 2012 71.05 71.13 70.50 70.82 3,393,096 -0.62(-0.87%)
Aug 29, 2012 71.64 71.99 71.13 71.44 2,687,111 +0.06(+0.08%)
Aug 27, 2012 70.95 71.78 70.88 71.38 3,538,075 +0.29(+0.41%)
Aug 24, 2012 70.32 71.17 70.05 71.09 5,351,394 +0.73(+1.04%)
Aug 23, 2012 72.09 72.15 70.02 70.36 9,430,794 -2.44(-3.35%)
Aug 22, 2012 73.34 73.60 72.55 72.80 4,242,407 -0.47(-0.64%)
Aug 21, 2012 74.09 74.36 73.12 73.27 3,136,340 -0.56(-0.76%)
Aug 20, 2012 73.61 74.00 73.34 73.83 2,481,872 -0.08(-0.11%)
Aug 17, 2012 73.69 73.98 73.40 73.91 3,235,758 +0.27(+0.37%)
Aug 16, 2012 73.10 73.75 73.02 73.64 2,802,732 +0.57(+0.78%)
Aug 15, 2012 73.34 73.65 72.75 73.07 3,278,123 -0.74(-1.00%)
Aug 14, 2012 74.30 74.44 73.60 73.81 2,616,680 -0.38(-0.51%)
Aug 13, 2012 73.71 74.43 73.60 74.19 2,379,856 -0.02(-0.03%)
Aug 10, 2012 73.87 74.31 73.76 74.21 2,843,560 -0.07(-0.09%)
Aug 09, 2012 74.61 74.61 73.91 74.28 2,387,455 -0.32(-0.43%)
Aug 08, 2012 74.03 74.69 74.01 74.60 3,410,688 +0.14(+0.19%)
Aug 07, 2012 73.27 74.55 72.93 74.46 4,717,134 +1.57(+2.15%)
Aug 06, 2012 73.21 73.33 72.71 72.89 3,758,748 +0.08(+0.11%)
Aug 03, 2012 73.13 73.34 72.68 72.81 4,589,413 +0.82(+1.14%)
Aug 02, 2012 72.39 72.52 71.15 71.99 4,614,923 -0.78(-1.07%)
Aug 01, 2012 74.32 74.48 72.64 72.77 4,695,962 -1.14(-1.54%)
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%)
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.