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 (%)
Jul 31, 2006 78.46 78.52 77.30 77.42 5,519,300 -1.49(-1.89%)
Jul 28, 2006 79.40 80.10 78.70 78.91 4,317,100 +0.20(+0.25%)
Jul 27, 2006 80.00 80.29 78.15 78.71 5,202,100 -1.19(-1.49%)
Jul 26, 2006 82.18 82.36 79.60 79.90 6,634,600 -3.85(-4.60%)
Jul 25, 2006 80.75 84.06 80.70 83.75 4,557,400 +2.31(+2.84%)
Jul 24, 2006 79.08 81.61 79.43 81.44 4,023,600 +2.36(+2.98%)
Jul 21, 2006 80.70 80.69 78.56 79.08 4,032,200 -1.61(-2.00%)
Jul 20, 2006 82.90 83.00 80.62 80.69 4,606,700 -1.60(-1.94%)
Jul 19, 2006 79.32 82.57 78.36 82.29 5,065,700 +3.12(+3.94%)
Jul 18, 2006 79.50 80.26 77.97 79.17 4,307,400 +0.22(+0.28%)
Jul 17, 2006 78.11 79.77 77.80 78.95 4,515,600 +1.70(+2.20%)
Jul 14, 2006 79.59 79.60 76.89 77.25 5,436,000 -2.34(-2.94%)
Jul 13, 2006 80.70 81.04 79.47 79.59 3,609,900 -1.33(-1.64%)
Jul 12, 2006 81.45 81.95 80.37 80.92 2,658,800 -0.71(-0.87%)
Jul 11, 2006 80.10 81.81 78.86 81.63 3,822,000 +1.28(+1.59%)
Jul 10, 2006 80.03 81.25 80.03 80.35 2,665,800 +0.36(+0.45%)
Jul 07, 2006 80.40 81.29 79.53 79.99 2,586,600 -0.82(-1.01%)
Jul 06, 2006 80.27 80.98 80.00 80.81 3,195,900 +0.64(+0.80%)
Jul 05, 2006 81.28 81.29 79.26 80.17 5,662,800 -1.13(-1.39%)
Jul 03, 2006 81.35 81.67 80.94 81.30 1,629,300 -0.61(-0.74%)
Jun 30, 2006 82.99 83.00 81.57 81.91 4,470,800 -1.09(-1.31%)
Jun 29, 2006 82.64 83.50 81.28 83.00 5,233,500 +0.36(+0.44%)
Jun 28, 2006 81.94 82.69 80.83 82.64 3,171,600 +0.71(+0.87%)
Jun 27, 2006 83.85 84.20 81.76 81.93 3,214,200 -1.96(-2.34%)
Jun 26, 2006 83.48 84.28 82.80 83.89 1,925,700 +0.50(+0.60%)
Jun 23, 2006 84.06 84.48 83.16 83.39 3,066,100 -0.67(-0.80%)
Jun 22, 2006 85.55 85.68 83.88 84.06 3,631,400 -1.79(-2.09%)
Jun 21, 2006 84.90 86.08 84.90 85.85 3,589,600 +1.00(+1.18%)
Jun 20, 2006 85.25 85.48 84.05 84.85 3,105,700 +0.09(+0.11%)
Jun 19, 2006 85.65 86.23 84.31 84.76 4,342,100 -0.78(-0.91%)
Jun 16, 2006 85.10 85.85 84.75 85.54 6,019,900 +0.73(+0.86%)
Jun 15, 2006 82.26 85.13 82.01 84.81 8,056,000 +2.80(+3.41%)
Jun 14, 2006 79.20 82.01 79.20 82.01 9,857,400 +5.03(+6.53%)
Jun 13, 2006 77.77 77.88 76.40 76.98 5,184,600 -0.90(-1.16%)
Jun 12, 2006 80.60 80.75 77.47 77.88 5,244,400 -2.62(-3.25%)
Jun 09, 2006 81.95 81.99 80.00 80.50 3,927,800 -0.69(-0.85%)
Jun 08, 2006 81.46 81.84 79.01 81.19 7,561,100 -0.27(-0.33%)
Jun 07, 2006 80.83 81.92 80.29 81.46 5,014,200 +0.81(+1.00%)
Jun 06, 2006 82.00 82.34 79.47 80.65 6,324,700 -1.48(-1.80%)
Jun 05, 2006 83.79 83.97 82.06 82.13 3,421,800 -1.67(-1.99%)
Jun 02, 2006 84.00 84.58 83.17 83.80 3,230,300 +0.16(+0.19%)
Jun 01, 2006 83.60 83.72 82.55 83.64 2,373,600 +0.39(+0.47%)
May 31, 2006 81.21 83.44 81.21 83.25 3,958,200 +1.12(+1.36%)
May 30, 2006 83.50 83.50 81.57 82.13 3,935,800 -1.37(-1.64%)
May 26, 2006 83.60 83.81 83.05 83.50 2,354,600 +0.51(+0.61%)
May 25, 2006 82.80 83.80 82.29 82.99 3,295,700 +0.61(+0.74%)
May 24, 2006 84.97 85.15 81.63 82.38 6,731,600 -2.77(-3.25%)
May 23, 2006 86.04 86.70 85.15 85.15 4,044,000 -0.56(-0.65%)
May 22, 2006 84.46 86.03 84.02 85.71 4,535,100 +1.10(+1.30%)
May 19, 2006 83.00 85.30 82.06 84.61 5,504,800 +1.88(+2.27%)
May 18, 2006 84.25 84.84 82.60 82.73 3,616,900 -1.04(-1.24%)
May 17, 2006 86.40 86.40 83.28 83.77 5,267,000 -2.63(-3.04%)
May 16, 2006 85.89 86.98 85.35 86.40 3,057,000 +0.54(+0.63%)
May 15, 2006 85.76 86.47 84.57 85.86 4,170,600 -1.15(-1.32%)
May 12, 2006 88.21 89.01 86.94 87.01 2,932,200 -1.20(-1.36%)
May 11, 2006 89.45 89.55 87.90 88.21 2,652,700 -0.73(-0.82%)
May 10, 2006 88.00 89.58 87.65 88.94 3,784,400 +0.95(+1.08%)
May 09, 2006 87.61 88.00 87.10 87.99 2,231,900 +0.40(+0.46%)
May 08, 2006 88.48 89.30 87.36 87.59 3,334,800 -0.88(-0.99%)
May 05, 2006 87.47 88.55 87.30 88.47 3,349,100 +1.83(+2.11%)
May 04, 2006 85.89 87.15 85.81 86.64 3,319,700 +0.77(+0.90%)
May 03, 2006 85.40 86.03 85.22 85.87 3,040,800 +0.54(+0.63%)
May 02, 2006 84.26 85.82 83.86 85.33 3,012,300 +1.47(+1.75%)
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.