Skip to main content

Boeing Co (NY: BA )

192.65 +0.70 (+0.36%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 52.33 53.18 52.05 52.95 4,044,211 +0.52(+1.00%)
Sep 29, 2005 52.17 52.48 51.72 52.43 3,186,064 +0.05(+0.10%)
Sep 28, 2005 51.87 52.47 51.67 52.37 6,168,597 +0.51(+0.99%)
Sep 27, 2005 50.64 51.98 50.54 51.86 7,008,392 +1.46(+2.91%)
Sep 26, 2005 51.04 51.39 50.06 50.39 7,583,185 +1.15(+2.33%)
Sep 23, 2005 49.25 49.44 48.62 49.25 4,232,087 +0.54(+1.10%)
Sep 22, 2005 48.59 48.94 48.35 48.71 4,126,728 +0.08(+0.16%)
Sep 21, 2005 49.09 49.34 48.32 48.63 5,961,856 -0.81(-1.64%)
Sep 20, 2005 49.44 50.23 49.36 49.44 4,931,233 -0.51(-1.01%)
Sep 19, 2005 50.26 50.34 49.12 49.95 4,780,829 -0.55(-1.08%)
Sep 16, 2005 51.00 51.00 50.24 50.49 6,669,985 -0.22(-0.43%)
Sep 15, 2005 50.02 50.73 49.83 50.71 4,261,732 +0.70(+1.40%)
Sep 14, 2005 50.97 51.19 49.85 50.01 4,536,359 -0.95(-1.87%)
Sep 13, 2005 50.76 51.16 50.74 50.96 3,710,680 +0.20(+0.40%)
Sep 12, 2005 50.77 51.00 50.45 50.76 3,507,661 -0.20(-0.40%)
Sep 09, 2005 50.52 51.14 50.47 50.96 5,396,431 +0.63(+1.25%)
Sep 08, 2005 50.49 50.57 50.12 50.33 5,555,433 +0.07(+0.14%)
Sep 07, 2005 50.49 50.51 49.87 50.26 5,777,188 -0.41(-0.82%)
Sep 06, 2005 50.67 51.00 50.07 50.67 6,138,567 +0.54(+1.07%)
Sep 02, 2005 50.55 50.60 49.83 50.14 8,738,418 -1.29(-2.50%)
Sep 01, 2005 51.94 52.09 51.33 51.42 5,216,127 -0.80(-1.54%)
Aug 31, 2005 52.13 52.29 51.46 52.22 3,977,736 +0.22(+0.42%)
Aug 30, 2005 52.44 52.64 51.78 52.01 4,052,039 -0.65(-1.24%)
Aug 29, 2005 51.68 52.72 51.48 52.66 3,714,787 +0.99(+1.92%)
Aug 26, 2005 52.38 52.33 51.50 51.67 3,617,384 -0.70(-1.34%)
Aug 25, 2005 52.31 52.52 52.25 52.37 3,239,835 +0.06(+0.12%)
Aug 24, 2005 52.44 52.95 52.27 52.31 4,522,885 -0.23(-0.44%)
Aug 23, 2005 52.72 52.91 52.33 52.54 2,964,694 -0.28(-0.53%)
Aug 22, 2005 52.51 53.28 52.47 52.82 4,405,591 +0.50(+0.95%)
Aug 19, 2005 51.98 52.56 51.83 52.33 2,927,478 +0.41(+0.78%)
Aug 18, 2005 52.16 52.35 51.59 51.92 3,737,758 -0.30(-0.58%)
Aug 17, 2005 51.73 52.66 51.73 52.22 3,073,262 +0.58(+1.13%)
Aug 16, 2005 52.52 52.77 51.64 51.64 4,214,506 -0.93(-1.76%)
Aug 15, 2005 51.74 52.74 51.70 52.57 2,772,070 +0.72(+1.38%)
Aug 12, 2005 52.45 52.60 51.51 51.85 3,623,030 -0.60(-1.14%)
Aug 11, 2005 51.52 52.45 51.46 52.45 3,994,162 +1.05(+2.05%)
Aug 10, 2005 52.33 52.46 51.12 51.40 3,974,143 -0.91(-1.74%)
Aug 09, 2005 51.66 52.59 51.41 52.31 4,212,325 +0.89(+1.73%)
Aug 08, 2005 51.66 51.82 51.15 51.42 2,877,686 -0.16(-0.30%)
Aug 05, 2005 51.53 51.83 51.44 51.58 2,749,484 -0.06(-0.12%)
Aug 04, 2005 51.93 52.03 51.44 51.64 3,402,173 -0.30(-0.57%)
Aug 03, 2005 51.41 51.96 51.31 51.94 2,872,424 +0.25(+0.48%)
Aug 02, 2005 51.23 51.74 51.19 51.69 2,975,089 +0.45(+0.88%)
Aug 01, 2005 51.66 51.81 51.15 51.23 3,038,741 -0.20(-0.39%)
Jul 29, 2005 51.59 52.07 51.44 51.44 4,568,699 +0.01(+0.01%)
Jul 28, 2005 51.98 52.03 51.12 51.43 6,348,901 -0.55(-1.05%)
Jul 27, 2005 52.75 52.95 51.87 51.98 6,671,653 +0.27(+0.53%)
Jul 26, 2005 51.91 52.30 51.53 51.70 5,284,399 +0.23(+0.45%)
Jul 25, 2005 51.43 52.05 51.41 51.47 3,802,051 -0.12(-0.23%)
Jul 22, 2005 50.96 51.66 50.85 51.59 3,375,095 +0.38(+0.75%)
Jul 21, 2005 51.57 51.67 51.19 51.20 6,242,130 -0.29(-0.56%)
Jul 20, 2005 50.56 51.65 50.36 51.49 3,349,429 +0.93(+1.83%)
Jul 19, 2005 50.65 51.04 50.36 50.56 2,857,153 +0.12(+0.23%)
Jul 18, 2005 50.46 50.54 50.07 50.45 2,439,180 -0.01(-0.02%)
Jul 15, 2005 50.32 50.56 50.05 50.46 2,596,513 +0.13(+0.26%)
Jul 14, 2005 50.61 50.83 50.16 50.32 2,896,422 +0.00(+0.00%)
Jul 13, 2005 50.10 50.56 50.03 50.32 3,994,547 +0.22(+0.44%)
Jul 12, 2005 50.62 50.63 49.99 50.10 3,748,281 -0.52(-1.03%)
Jul 11, 2005 50.85 51.03 50.48 50.63 2,614,223 -0.08(-0.15%)
Jul 08, 2005 50.70 50.84 50.27 50.70 4,767,868 -0.09(-0.17%)
Jul 07, 2005 49.86 50.79 49.44 50.79 7,165,726 +0.69(+1.38%)
Jul 06, 2005 51.04 51.52 50.03 50.10 5,074,835 -0.88(-1.73%)
Jul 05, 2005 50.10 50.99 50.00 50.98 4,263,657 +0.58(+1.14%)
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.