Boeing Co (NY: BA )

236.40 USD +0.48 (+0.20%)
Streaming Delayed Price Updated: 9:20 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 69.00 69.05 68.31 68.31 4,091,000 -0.72(-1.04%)
Jan 30, 2006 68.52 69.05 68.20 69.03 2,048,100 +0.47(+0.69%)
Jan 27, 2006 68.39 69.25 67.99 68.56 3,954,700 -0.16(-0.23%)
Jan 26, 2006 67.44 68.75 67.32 68.72 4,768,300 +1.81(+2.71%)
Jan 25, 2006 67.71 67.91 66.91 66.91 3,722,700 -0.75(-1.11%)
Jan 24, 2006 67.41 67.88 67.13 67.66 3,581,900 +0.64(+0.95%)
Jan 23, 2006 65.90 67.34 65.90 67.02 4,067,400 +0.52(+0.78%)
Jan 20, 2006 68.10 68.16 66.49 66.50 6,436,500 -1.67(-2.45%)
Jan 19, 2006 68.16 68.49 67.72 68.17 2,642,700 -0.16(-0.23%)
Jan 18, 2006 68.55 68.92 68.05 68.33 2,659,400 -0.36(-0.52%)
Jan 17, 2006 69.07 69.40 68.66 68.69 2,712,900 -0.79(-1.14%)
Jan 13, 2006 69.64 70.20 68.79 69.48 2,963,700 -0.21(-0.30%)
Jan 12, 2006 70.25 70.45 69.54 69.69 2,347,000 -0.41(-0.58%)
Jan 11, 2006 69.97 70.30 69.11 70.10 5,011,600 +1.00(+1.45%)
Jan 10, 2006 68.80 69.24 68.57 69.10 3,869,000 +0.33(+0.48%)
Jan 09, 2006 69.28 69.40 68.66 68.77 4,567,300 -0.58(-0.84%)
Jan 06, 2006 70.34 70.50 69.05 69.35 4,820,000 -0.98(-1.39%)
Jan 05, 2006 70.55 70.55 69.58 70.33 4,598,100 -0.84(-1.18%)
Jan 04, 2006 70.08 71.27 69.86 71.17 3,165,000 +0.73(+1.04%)
Jan 03, 2006 70.40 70.60 69.33 70.44 4,943,000 +0.20(+0.28%)
Dec 30, 2005 71.05 71.06 70.16 70.24 1,825,400 -0.94(-1.32%)
Dec 29, 2005 71.20 71.62 71.14 71.18 1,939,500 +0.22(+0.31%)
Dec 28, 2005 70.86 71.23 70.69 70.96 1,741,000 +0.43(+0.61%)
Dec 27, 2005 71.90 72.40 70.47 70.53 2,689,400 -0.96(-1.34%)
Dec 23, 2005 71.95 72.05 71.42 71.49 2,631,300 +0.17(+0.24%)
Dec 22, 2005 70.95 71.39 70.83 71.32 2,235,300 +0.93(+1.32%)
Dec 21, 2005 70.97 71.51 70.38 70.39 2,974,700 -0.35(-0.49%)
Dec 20, 2005 70.20 71.09 70.15 70.74 2,657,300 +0.77(+1.10%)
Dec 19, 2005 70.75 70.75 69.60 69.97 3,692,300 -0.78(-1.10%)
Dec 16, 2005 70.80 71.20 70.48 70.75 6,020,900 -0.04(-0.06%)
Dec 15, 2005 71.45 71.98 70.73 70.79 3,567,700 -0.66(-0.92%)
Dec 14, 2005 71.00 71.98 70.81 71.45 4,900,100 +0.86(+1.22%)
Dec 13, 2005 70.00 70.94 69.90 70.59 2,733,800 +0.40(+0.57%)
Dec 12, 2005 70.00 70.24 69.54 70.19 2,654,900 +0.54(+0.78%)
Dec 09, 2005 70.07 70.17 69.52 69.65 4,014,600 -0.42(-0.60%)
Dec 08, 2005 69.66 70.22 69.24 70.07 3,958,100 +0.42(+0.60%)
Dec 07, 2005 69.61 69.96 69.08 69.65 3,833,400 +0.08(+0.11%)
Dec 06, 2005 69.65 70.00 69.43 69.57 3,730,900 +0.37(+0.53%)
Dec 05, 2005 69.45 69.60 68.70 69.20 3,893,300 -0.24(-0.35%)
Dec 02, 2005 69.82 70.00 69.37 69.44 3,236,800 -0.23(-0.33%)
Dec 01, 2005 68.35 69.77 68.32 69.67 3,042,000 +1.48(+2.17%)
Nov 30, 2005 69.46 69.57 68.18 68.19 3,781,600 -0.94(-1.36%)
Nov 29, 2005 69.10 69.68 69.00 69.13 2,809,500 +0.50(+0.73%)
Nov 28, 2005 69.01 69.15 68.40 68.63 2,581,100 -0.43(-0.62%)
Nov 25, 2005 69.60 69.65 68.83 69.06 959,700 -0.38(-0.55%)
Nov 23, 2005 68.95 69.90 68.89 69.44 2,662,700 +0.34(+0.49%)
Nov 22, 2005 69.01 69.10 68.09 69.10 4,238,900 +0.10(+0.14%)
Nov 21, 2005 68.13 69.48 67.90 69.00 7,738,600 +2.05(+3.06%)
Nov 18, 2005 67.95 68.10 66.75 66.95 5,623,500 -0.70(-1.03%)
Nov 17, 2005 67.92 68.19 67.51 67.65 4,269,200 +0.21(+0.31%)
Nov 16, 2005 67.10 68.10 67.10 67.44 4,628,300 +0.44(+0.66%)
Nov 15, 2005 66.21 67.08 66.00 67.00 5,230,400 +0.77(+1.16%)
Nov 14, 2005 65.25 66.61 64.94 66.23 3,942,600 +0.88(+1.35%)
Nov 11, 2005 65.80 65.93 65.30 65.35 2,642,000 -0.75(-1.13%)
Nov 10, 2005 64.77 66.11 64.74 66.10 3,237,700 +1.39(+2.15%)
Nov 09, 2005 65.10 65.32 64.56 64.71 3,530,500 -0.30(-0.46%)
Nov 08, 2005 65.05 65.15 64.52 65.01 2,808,800 -0.68(-1.04%)
Nov 07, 2005 65.28 65.71 65.30 65.69 2,994,000 +0.41(+0.63%)
Nov 04, 2005 65.20 65.71 65.02 65.28 3,560,300 -0.22(-0.34%)
Nov 03, 2005 64.70 65.60 64.40 65.50 5,364,800 +0.80(+1.24%)
Nov 02, 2005 64.72 64.95 64.20 64.70 5,869,500 -0.35(-0.54%)
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.