Boeing Co (NY: BA )

229.34 USD +17.22 (+8.12%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 103.03 104.84 103.00 104.53 6,943,560 +1.10(+1.06%)
Jul 31, 2007 106.54 106.54 103.31 103.43 6,895,379 -2.11(-2.00%)
Jul 30, 2007 104.60 106.15 104.00 105.54 6,300,526 +1.83(+1.76%)
Jul 27, 2007 103.60 106.39 103.60 103.71 7,754,200 +0.01(+0.01%)
Jul 26, 2007 106.06 106.80 102.23 103.70 10,480,582 -3.53(-3.29%)
Jul 25, 2007 106.98 107.83 106.38 107.23 10,402,724 +3.43(+3.30%)
Jul 24, 2007 103.45 105.67 103.34 103.80 5,535,097 -0.24(-0.23%)
Jul 23, 2007 104.48 104.55 103.22 104.04 4,041,200 +0.18(+0.17%)
Jul 20, 2007 102.80 104.42 102.35 103.86 6,651,004 +1.38(+1.35%)
Jul 19, 2007 101.63 102.82 101.63 102.48 2,492,890 +0.66(+0.65%)
Jul 18, 2007 101.85 102.75 100.89 101.82 4,331,029 -0.23(-0.23%)
Jul 17, 2007 101.91 102.73 101.40 102.05 3,352,600 -0.02(-0.02%)
Jul 16, 2007 102.00 102.17 101.00 102.07 3,406,801 +0.19(+0.19%)
Jul 13, 2007 101.18 102.43 100.60 101.88 4,249,800 +1.10(+1.09%)
Jul 12, 2007 100.50 100.82 99.76 100.78 4,547,360 +0.66(+0.66%)
Jul 11, 2007 100.48 100.83 99.56 100.12 4,608,200 -0.13(-0.13%)
Jul 10, 2007 100.52 100.66 99.63 100.25 6,681,400 +0.35(+0.35%)
Jul 09, 2007 101.47 101.32 99.60 99.90 5,688,778 +1.02(+1.03%)
Jul 06, 2007 98.13 99.22 98.02 98.88 2,590,955 +0.52(+0.53%)
Jul 05, 2007 97.52 98.48 97.23 98.36 2,568,600 +0.71(+0.73%)
Jul 03, 2007 96.80 98.06 96.80 97.65 2,131,926 +0.88(+0.91%)
Jul 02, 2007 96.16 97.05 96.27 96.77 2,818,431 +0.61(+0.63%)
Jun 29, 2007 95.36 96.34 95.25 96.16 5,786,300 +1.00(+1.05%)
Jun 28, 2007 94.65 95.59 94.26 95.16 3,507,700 +0.51(+0.54%)
Jun 27, 2007 94.31 94.90 93.58 94.65 4,492,500 -0.33(-0.35%)
Jun 26, 2007 95.40 96.47 94.87 94.98 4,364,095 -0.59(-0.62%)
Jun 25, 2007 96.45 96.57 94.80 95.57 4,334,799 -0.35(-0.36%)
Jun 22, 2007 96.64 96.90 95.60 95.92 5,358,889 -1.28(-1.32%)
Jun 21, 2007 96.08 97.20 95.17 97.20 6,288,357 +1.12(+1.17%)
Jun 20, 2007 97.10 97.72 96.01 96.08 4,734,000 -0.84(-0.87%)
Jun 19, 2007 97.40 98.24 96.51 96.92 5,120,300 -0.48(-0.49%)
Jun 18, 2007 98.03 98.58 97.29 97.40 4,109,300 -0.75(-0.76%)
Jun 15, 2007 99.52 100.00 97.93 98.15 7,178,100 -0.82(-0.83%)
Jun 14, 2007 99.00 99.50 98.73 98.97 3,435,900 +0.50(+0.51%)
Jun 13, 2007 97.12 98.55 96.92 98.47 5,334,000 +1.99(+2.06%)
Jun 12, 2007 97.55 97.59 96.12 96.48 5,023,400 -1.07(-1.10%)
Jun 11, 2007 98.25 98.79 97.42 97.55 3,335,000 -0.64(-0.65%)
Jun 08, 2007 96.69 98.22 95.91 98.19 3,951,818 +1.35(+1.39%)
Jun 07, 2007 98.61 99.09 96.81 96.84 4,713,003 -1.45(-1.48%)
Jun 06, 2007 99.10 99.20 97.69 98.29 3,429,470 -1.21(-1.22%)
Jun 05, 2007 99.59 99.96 98.84 99.50 3,276,550 -0.48(-0.48%)
Jun 04, 2007 101.00 101.00 99.50 99.98 2,718,885 +0.15(+0.15%)
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.