Boeing Co (NY: BA )

234.06 USD -10.09 (-4.13%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 84.03 84.50 82.40 82.79 7,667,178 -2.01(-2.37%)
Feb 28, 2008 83.51 85.00 82.73 84.80 5,727,330 +0.85(+1.01%)
Feb 27, 2008 84.22 85.19 83.40 83.95 4,675,029 -0.62(-0.73%)
Feb 26, 2008 85.12 85.12 83.90 84.57 5,171,694 -0.09(-0.11%)
Feb 25, 2008 83.26 84.74 83.12 84.66 5,450,510 +1.62(+1.95%)
Feb 22, 2008 82.51 83.21 81.75 83.04 5,229,090 +1.03(+1.26%)
Feb 21, 2008 84.12 84.96 81.87 82.01 6,688,237 -1.99(-2.37%)
Feb 20, 2008 84.47 84.69 82.95 84.00 7,526,413 -1.37(-1.60%)
Feb 19, 2008 86.11 86.88 84.83 85.37 4,158,479 +0.19(+0.22%)
Feb 18, 2008 85.06 85.42 84.17 85.18 0 +0.00(+0.00%)
Feb 15, 2008 85.06 85.42 84.17 85.18 5,749,266 -0.04(-0.05%)
Feb 14, 2008 85.67 86.06 84.90 85.22 6,631,564 -0.26(-0.30%)
Feb 13, 2008 84.35 85.63 84.01 85.48 6,404,958 +1.92(+2.30%)
Feb 12, 2008 81.80 84.53 81.44 83.56 7,980,033 +2.43(+3.00%)
Feb 11, 2008 79.46 81.39 78.85 81.13 4,898,326 +1.80(+2.27%)
Feb 08, 2008 79.48 80.14 78.81 79.33 4,343,264 -0.42(-0.53%)
Feb 07, 2008 78.71 80.24 78.71 79.75 6,778,967 -0.16(-0.20%)
Feb 06, 2008 81.90 81.95 79.60 79.91 5,331,674 -1.78(-2.18%)
Feb 05, 2008 81.61 82.78 81.35 81.69 4,691,531 -1.21(-1.46%)
Feb 04, 2008 82.78 83.36 81.91 82.90 3,106,294 +0.14(+0.17%)
Feb 01, 2008 83.37 83.99 81.85 82.76 6,685,833 -0.42(-0.50%)
Jan 31, 2008 81.78 83.84 80.80 83.18 7,888,526 +0.31(+0.37%)
Jan 30, 2008 79.70 84.87 79.69 82.87 11,332,070 +1.91(+2.36%)
Jan 29, 2008 78.57 81.06 78.27 80.96 9,025,446 +3.40(+4.38%)
Jan 28, 2008 77.15 77.72 76.48 77.56 4,864,514 +0.53(+0.69%)
Jan 25, 2008 78.65 79.67 76.97 77.03 7,806,209 -0.59(-0.76%)
Jan 24, 2008 77.56 78.34 76.48 77.62 7,449,423 +1.05(+1.37%)
Jan 23, 2008 75.50 77.19 74.12 76.57 13,028,009 -1.03(-1.33%)
Jan 22, 2008 74.53 78.74 74.40 77.60 8,503,272 -0.80(-1.02%)
Jan 21, 2008 80.25 80.82 77.76 78.40 0 +0.00(+0.00%)
Jan 18, 2008 80.25 80.82 77.76 78.40 7,686,788 -1.12(-1.41%)
Jan 17, 2008 81.20 82.49 79.02 79.52 9,303,746 -0.35(-0.44%)
Jan 16, 2008 77.81 81.31 76.50 79.87 13,292,473 +2.01(+2.58%)
Jan 15, 2008 81.47 81.80 76.00 77.86 16,468,328 -3.81(-4.67%)
Jan 14, 2008 81.33 82.37 80.15 81.67 7,732,556 +1.15(+1.43%)
Jan 11, 2008 81.77 81.78 80.00 80.52 6,556,549 -1.84(-2.23%)
Jan 10, 2008 79.86 83.19 79.86 82.36 9,411,346 +2.06(+2.57%)
Jan 09, 2008 79.70 80.43 77.81 80.30 10,308,629 +0.39(+0.49%)
Jan 08, 2008 83.11 83.37 79.65 79.91 9,811,321 -2.96(-3.57%)
Jan 07, 2008 86.25 86.30 82.17 82.87 9,968,955 -2.95(-3.44%)
Jan 04, 2008 86.32 87.16 85.69 85.82 5,393,590 -1.16(-1.33%)
Jan 03, 2008 87.07 87.64 86.74 86.98 3,428,184 +0.36(+0.42%)
Jan 02, 2008 87.57 87.84 86.00 86.62 4,302,934 -0.84(-0.96%)
Jan 01, 2008 88.14 88.28 87.24 87.46 0 +0.00(+0.00%)
Dec 31, 2007 88.14 88.28 87.24 87.46 3,184,158 -0.79(-0.90%)
Dec 28, 2007 89.00 89.11 87.48 88.25 2,928,082 -0.63(-0.71%)
Dec 27, 2007 89.99 89.99 88.33 88.88 2,891,556 -1.12(-1.24%)
Dec 26, 2007 90.00 90.13 89.28 90.00 2,734,366 -0.02(-0.02%)
Dec 24, 2007 89.55 90.38 89.55 90.02 1,946,805 +0.95(+1.07%)
Dec 21, 2007 88.04 89.34 87.80 89.07 7,661,708 +1.88(+2.16%)
Dec 20, 2007 87.08 87.41 86.48 87.19 3,333,457 +0.57(+0.66%)
Dec 19, 2007 87.75 88.17 86.47 86.62 8,621,620 -0.55(-0.63%)
Dec 18, 2007 87.87 87.87 86.20 87.17 5,731,978 -0.23(-0.26%)
Dec 17, 2007 88.21 88.90 87.20 87.40 4,945,949 -1.02(-1.15%)
Dec 14, 2007 88.54 89.99 88.03 88.42 4,988,864 -0.13(-0.15%)
Dec 13, 2007 86.67 88.91 86.40 88.55 7,522,181 +1.63(+1.88%)
Dec 12, 2007 88.00 89.53 85.55 86.92 18,702,121 -1.78(-2.01%)
Dec 11, 2007 92.64 93.00 88.12 88.70 10,328,425 -3.94(-4.25%)
Dec 10, 2007 93.25 93.25 91.79 92.64 5,971,121 -0.52(-0.56%)
Dec 07, 2007 92.36 93.64 92.00 93.16 5,363,783 +1.38(+1.50%)
Dec 06, 2007 91.50 92.44 90.83 91.78 5,816,510 +1.08(+1.19%)
Dec 05, 2007 90.90 92.16 90.36 90.70 9,175,940 +0.71(+0.79%)
Dec 04, 2007 91.43 91.79 89.85 89.99 7,080,859 -1.80(-1.96%)
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.