Boeing Co (NY: BA )

216.75 USD -1.74 (-0.80%)
Streaming Delayed Price Updated: 7:48 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 98.15 98.71 97.33 98.59 5,940,400 +1.26(+1.29%)
Oct 30, 2007 97.25 98.60 97.00 97.33 7,543,500 +0.34(+0.35%)
Oct 29, 2007 95.78 97.60 95.24 96.99 8,933,800 +0.97(+1.01%)
Oct 26, 2007 96.25 96.55 95.05 96.02 5,185,302 +0.02(+0.02%)
Oct 25, 2007 94.88 98.97 92.00 96.00 8,169,070 +1.74(+1.85%)
Oct 24, 2007 95.69 96.08 93.02 94.26 9,715,539 -0.69(-0.73%)
Oct 23, 2007 95.76 95.96 94.16 94.95 6,109,200 +0.02(+0.02%)
Oct 22, 2007 93.16 95.04 92.60 94.93 7,939,400 +1.03(+1.10%)
Oct 19, 2007 96.54 97.00 93.79 93.90 9,207,350 -3.04(-3.14%)
Oct 18, 2007 95.36 97.15 94.80 96.94 6,762,300 +1.35(+1.41%)
Oct 17, 2007 96.52 97.05 94.63 95.59 8,107,100 -0.35(-0.36%)
Oct 16, 2007 94.50 96.34 93.03 95.94 9,844,850 +1.11(+1.17%)
Oct 15, 2007 95.98 96.50 94.45 94.83 8,073,477 -1.86(-1.92%)
Oct 12, 2007 96.11 97.59 95.42 96.69 9,506,366 +0.43(+0.45%)
Oct 11, 2007 99.50 99.58 94.96 96.26 13,195,546 -2.42(-2.45%)
Oct 10, 2007 100.89 102.40 97.04 98.68 25,303,800 -2.77(-2.73%)
Oct 09, 2007 101.32 101.76 99.66 101.45 5,564,546 +0.38(+0.38%)
Oct 08, 2007 103.26 103.26 100.09 101.07 5,318,900 -1.18(-1.15%)
Oct 05, 2007 105.40 105.50 101.09 102.25 8,300,500 -2.25(-2.15%)
Oct 04, 2007 105.15 105.70 104.45 104.50 3,450,901 -0.22(-0.21%)
Oct 03, 2007 105.33 105.73 104.25 104.72 3,655,500 -1.21(-1.14%)
Oct 02, 2007 106.62 107.15 105.27 105.93 4,595,500 -0.72(-0.68%)
Oct 01, 2007 105.45 107.00 105.22 106.65 3,675,700 +1.66(+1.58%)
Sep 28, 2007 105.20 105.96 104.23 104.99 4,399,000 -0.47(-0.45%)
Sep 27, 2007 104.45 106.15 104.00 105.46 3,984,200 +1.01(+0.97%)
Sep 26, 2007 105.30 105.98 103.25 104.45 5,036,800 -0.48(-0.46%)
Sep 25, 2007 102.74 105.02 102.54 104.93 5,031,100 +1.88(+1.82%)
Sep 24, 2007 103.00 103.76 102.40 103.05 4,912,900 +0.46(+0.45%)
Sep 21, 2007 102.35 103.23 101.25 102.59 6,631,000 +1.34(+1.32%)
Sep 20, 2007 99.94 101.35 99.94 101.25 4,723,000 +1.23(+1.23%)
Sep 19, 2007 99.40 100.71 99.05 100.02 6,915,400 +1.55(+1.57%)
Sep 18, 2007 98.60 98.82 96.44 98.47 9,975,614 -0.17(-0.17%)
Sep 17, 2007 98.80 99.73 98.07 98.64 3,782,350 -0.71(-0.71%)
Sep 14, 2007 98.40 99.58 98.02 99.35 4,217,500 +0.40(+0.40%)
Sep 13, 2007 98.60 99.37 98.35 98.95 3,990,100 +0.63(+0.64%)
Sep 12, 2007 97.21 98.73 97.00 98.32 4,407,500 +0.88(+0.90%)
Sep 11, 2007 95.98 97.87 95.52 97.44 4,804,625 +2.11(+2.21%)
Sep 10, 2007 95.01 95.94 94.05 95.33 4,745,900 +0.49(+0.52%)
Sep 07, 2007 95.20 96.10 94.66 94.84 5,666,662 -1.36(-1.41%)
Sep 06, 2007 95.54 96.24 94.50 96.20 6,660,002 +0.36(+0.38%)
Sep 05, 2007 95.20 97.74 94.02 95.84 10,775,135 -0.08(-0.08%)
Sep 04, 2007 96.10 96.31 94.90 95.92 6,767,100 -0.78(-0.81%)
Aug 31, 2007 98.00 98.58 96.70 96.70 3,963,100 -0.15(-0.15%)
Aug 30, 2007 96.74 97.67 95.93 96.85 4,113,700 -0.05(-0.05%)
Aug 29, 2007 96.50 97.55 95.84 96.90 5,131,700 +1.25(+1.31%)
Aug 28, 2007 97.99 98.38 95.44 95.65 5,336,300 -2.89(-2.93%)
Aug 27, 2007 98.07 98.95 97.13 98.54 3,269,605 +0.07(+0.07%)
Aug 24, 2007 96.78 98.60 96.63 98.47 4,350,304 +1.73(+1.79%)
Aug 23, 2007 98.95 98.95 96.22 96.74 4,377,100 -1.25(-1.28%)
Aug 22, 2007 97.50 98.85 97.00 97.99 4,185,600 +1.04(+1.07%)
Aug 21, 2007 96.83 97.24 96.07 96.95 3,203,021 -0.26(-0.27%)
Aug 20, 2007 96.26 97.54 94.75 97.21 4,813,500 +1.28(+1.33%)
Aug 17, 2007 94.79 97.73 94.64 95.93 8,418,519 +3.19(+3.44%)
Aug 16, 2007 95.51 95.20 90.08 92.74 14,712,636 -2.77(-2.90%)
Aug 15, 2007 97.00 98.80 95.21 95.51 5,327,191 -2.12(-2.17%)
Aug 14, 2007 100.33 100.72 97.40 97.63 4,854,317 -2.42(-2.42%)
Aug 13, 2007 99.46 100.91 99.25 100.05 6,144,600 +1.61(+1.64%)
Aug 10, 2007 96.95 98.51 94.00 98.44 11,381,593 +0.14(+0.14%)
Aug 09, 2007 100.79 102.23 98.02 98.30 8,723,750 -4.42(-4.30%)
Aug 08, 2007 103.10 104.19 100.71 102.72 5,819,773 -0.50(-0.48%)
Aug 07, 2007 103.70 104.12 102.30 103.22 5,249,932 -1.12(-1.07%)
Aug 06, 2007 104.49 104.85 102.09 104.34 6,308,181 -0.77(-0.73%)
Aug 03, 2007 105.55 105.93 104.80 105.11 5,466,500 -0.82(-0.77%)
Aug 02, 2007 105.02 106.00 104.51 105.93 4,754,779 +1.40(+1.34%)
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.