Boeing Co (NY: BA )

237.20 USD +13.35 (+5.96%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 80.60 80.60 79.31 79.86 3,943,800 -0.36(-0.45%)
Oct 30, 2006 80.25 81.04 80.01 80.22 3,739,800 +0.48(+0.60%)
Oct 27, 2006 79.17 80.40 78.52 79.74 6,880,400 +0.60(+0.76%)
Oct 26, 2006 80.75 80.75 77.77 79.14 10,621,400 -1.72(-2.13%)
Oct 25, 2006 82.60 82.60 80.60 80.86 7,074,000 -2.73(-3.27%)
Oct 24, 2006 83.10 83.89 82.72 83.59 3,815,300 +0.79(+0.95%)
Oct 23, 2006 81.73 82.84 81.50 82.80 2,818,000 +1.06(+1.30%)
Oct 20, 2006 82.90 82.90 81.70 81.74 3,017,200 -0.67(-0.81%)
Oct 19, 2006 82.74 82.96 81.77 82.41 2,425,200 -0.33(-0.40%)
Oct 18, 2006 82.52 83.46 81.95 82.74 3,796,200 +0.45(+0.55%)
Oct 17, 2006 82.45 82.45 81.50 82.29 2,918,200 -0.37(-0.45%)
Oct 16, 2006 82.39 82.85 81.64 82.66 2,472,600 +0.27(+0.33%)
Oct 13, 2006 83.25 83.35 81.82 82.39 4,005,200 -1.25(-1.49%)
Oct 12, 2006 82.20 83.86 82.10 83.64 4,129,800 +2.00(+2.45%)
Oct 11, 2006 81.95 82.00 80.89 81.64 3,258,000 -0.49(-0.60%)
Oct 10, 2006 82.50 82.67 81.80 82.13 4,005,000 -0.52(-0.63%)
Oct 09, 2006 83.69 83.87 82.47 82.65 4,452,400 -1.03(-1.23%)
Oct 06, 2006 83.62 84.39 83.14 83.68 3,649,900 +0.06(+0.07%)
Oct 05, 2006 83.97 84.12 83.06 83.62 3,688,200 -0.34(-0.40%)
Oct 04, 2006 82.50 83.98 82.01 83.96 7,232,700 +2.18(+2.67%)
Oct 03, 2006 79.98 82.09 79.98 81.78 5,902,300 +1.81(+2.26%)
Oct 02, 2006 79.35 80.28 78.84 79.97 5,727,300 +1.12(+1.42%)
Sep 29, 2006 79.50 79.75 78.79 78.85 4,041,900 -0.43(-0.54%)
Sep 28, 2006 79.57 80.35 79.25 79.28 4,450,200 -0.13(-0.16%)
Sep 27, 2006 79.17 79.96 79.17 79.41 4,288,800 +0.41(+0.52%)
Sep 26, 2006 78.15 79.29 77.37 79.00 4,247,500 +1.29(+1.66%)
Sep 25, 2006 77.70 78.55 77.37 77.71 4,622,000 +0.46(+0.60%)
Sep 22, 2006 76.20 77.77 75.74 77.25 4,682,100 +1.14(+1.50%)
Sep 21, 2006 77.05 77.27 75.75 76.11 4,435,500 -0.08(-0.11%)
Sep 20, 2006 75.51 76.40 75.51 76.19 4,003,700 +1.32(+1.76%)
Sep 19, 2006 75.35 75.50 74.15 74.87 2,351,900 -0.34(-0.45%)
Sep 18, 2006 75.42 75.64 74.80 75.21 2,407,200 +0.20(+0.27%)
Sep 15, 2006 75.56 76.00 74.73 75.01 4,173,200 +0.00(+0.00%)
Sep 14, 2006 75.07 75.64 74.65 75.01 5,230,800 -1.31(-1.72%)
Sep 13, 2006 74.36 76.49 74.36 76.32 4,886,400 +2.06(+2.77%)
Sep 12, 2006 73.79 74.38 73.61 74.26 3,314,800 +0.44(+0.60%)
Sep 11, 2006 72.13 74.13 72.13 73.82 3,535,300 +1.02(+1.40%)
Sep 08, 2006 73.30 73.62 72.17 72.80 4,956,300 -0.07(-0.10%)
Sep 07, 2006 74.44 74.44 72.76 72.87 4,273,000 -1.57(-2.11%)
Sep 06, 2006 75.36 75.55 74.20 74.44 3,042,700 -0.92(-1.22%)
Sep 05, 2006 75.75 76.30 75.05 75.36 2,675,400 -0.07(-0.09%)
Sep 01, 2006 75.00 75.91 74.46 75.43 3,275,400 +0.53(+0.71%)
Aug 31, 2006 74.75 75.58 74.75 74.90 3,057,000 -0.12(-0.16%)
Aug 30, 2006 74.00 75.30 73.64 75.02 3,850,800 +1.24(+1.68%)
Aug 29, 2006 75.59 75.99 72.90 73.78 7,186,000 -0.94(-1.26%)
Aug 28, 2006 74.04 75.02 73.05 74.72 4,744,800 +0.79(+1.07%)
Aug 25, 2006 75.24 75.60 73.55 73.93 4,604,300 -1.31(-1.74%)
Aug 24, 2006 76.85 77.04 75.00 75.24 3,307,900 -1.12(-1.47%)
Aug 23, 2006 77.00 77.55 76.07 76.36 2,493,900 -0.59(-0.77%)
Aug 22, 2006 77.00 77.85 76.25 76.95 2,632,700 +0.32(+0.42%)
Aug 21, 2006 77.62 77.62 76.51 76.63 2,537,700 -0.99(-1.28%)
Aug 18, 2006 78.68 78.68 77.16 77.62 3,426,400 -0.97(-1.23%)
Aug 17, 2006 78.83 79.43 77.88 78.59 2,893,300 -0.24(-0.30%)
Aug 16, 2006 77.20 78.95 76.86 78.83 4,181,600 +2.25(+2.94%)
Aug 15, 2006 76.00 76.70 75.69 76.58 3,516,300 +1.19(+1.58%)
Aug 14, 2006 76.65 77.19 75.15 75.39 3,772,100 -0.57(-0.75%)
Aug 11, 2006 76.22 76.76 75.66 75.96 3,274,000 -0.24(-0.31%)
Aug 10, 2006 76.80 76.80 75.07 76.20 5,609,200 -0.96(-1.24%)
Aug 09, 2006 78.25 79.02 76.71 77.16 4,175,500 -0.99(-1.27%)
Aug 08, 2006 79.55 80.83 77.84 78.15 5,676,600 -1.60(-2.01%)
Aug 07, 2006 79.10 79.95 78.62 79.75 3,230,500 +0.26(+0.33%)
Aug 04, 2006 80.16 80.70 79.15 79.49 3,598,400 +0.09(+0.11%)
Aug 03, 2006 77.88 79.89 77.42 79.40 3,681,200 +0.78(+0.99%)
Aug 02, 2006 78.70 79.65 78.40 78.62 3,784,500 +0.45(+0.58%)
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.