Boeing Co (NY: BA )

234.33 USD -1.59 (-0.67%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 89.10 89.44 87.10 88.53 4,137,000 -0.36(-0.40%)
Nov 29, 2006 88.24 89.45 87.93 88.89 4,427,600 +0.95(+1.08%)
Nov 28, 2006 88.15 88.74 87.05 87.94 4,950,700 +0.57(+0.65%)
Nov 27, 2006 90.00 90.03 86.95 87.37 6,282,300 -2.40(-2.67%)
Nov 24, 2006 89.25 90.08 89.15 89.77 1,213,700 -0.33(-0.37%)
Nov 22, 2006 91.10 91.59 89.78 90.10 4,480,800 -1.00(-1.10%)
Nov 21, 2006 89.85 92.05 89.57 91.10 8,516,500 +1.98(+2.22%)
Nov 20, 2006 89.05 89.22 88.62 89.12 5,571,500 -0.40(-0.45%)
Nov 17, 2006 89.05 89.63 88.57 89.52 5,748,600 +0.81(+0.91%)
Nov 16, 2006 87.92 89.43 87.50 88.71 6,966,900 +1.63(+1.87%)
Nov 15, 2006 86.40 87.58 86.35 87.08 5,850,900 +1.34(+1.56%)
Nov 14, 2006 85.69 86.09 84.76 85.74 3,463,100 +0.05(+0.06%)
Nov 13, 2006 85.70 86.34 85.29 85.69 3,360,100 +0.07(+0.08%)
Nov 10, 2006 86.40 86.98 85.44 85.62 5,496,600 +0.51(+0.60%)
Nov 09, 2006 85.75 86.50 85.05 85.11 6,148,100 -0.34(-0.40%)
Nov 08, 2006 84.25 85.87 83.53 85.45 8,496,900 +0.60(+0.71%)
Nov 07, 2006 80.73 84.98 80.60 84.85 11,847,200 +4.37(+5.43%)
Nov 06, 2006 79.98 80.87 79.98 80.48 3,082,700 +0.51(+0.64%)
Nov 03, 2006 79.47 80.35 79.39 79.97 2,706,700 +0.77(+0.97%)
Nov 02, 2006 80.06 80.40 79.11 79.20 4,044,600 -0.86(-1.07%)
Nov 01, 2006 80.01 80.75 79.72 80.06 3,180,100 +0.20(+0.25%)
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%)
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.