Boeing Co (NY: BA )

227.00 USD +3.86 (+1.73%)
Streaming Delayed Price Updated: 5:47 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 82.40 82.94 81.01 82.77 4,660,175 +0.66(+0.80%)
May 29, 2008 81.82 83.00 81.05 82.11 3,465,143 -0.02(-0.02%)
May 28, 2008 83.25 83.25 81.08 82.13 4,135,351 -0.74(-0.89%)
May 27, 2008 81.60 83.30 81.60 82.87 4,529,087 +1.39(+1.71%)
May 26, 2008 81.21 82.09 80.85 81.48 0 +0.00(+0.00%)
May 23, 2008 81.21 82.09 80.85 81.48 4,476,576 +0.07(+0.09%)
May 22, 2008 81.05 81.72 80.55 81.41 6,333,276 +0.22(+0.27%)
May 21, 2008 85.41 85.60 80.78 81.19 10,847,138 -3.95(-4.64%)
May 20, 2008 87.05 87.05 84.61 85.14 5,697,971 -1.93(-2.22%)
May 19, 2008 85.56 88.29 85.00 87.07 7,176,583 +1.90(+2.23%)
May 16, 2008 85.84 85.84 84.74 85.17 7,131,726 -0.38(-0.44%)
May 15, 2008 85.71 86.14 85.00 85.55 6,006,264 -0.14(-0.16%)
May 14, 2008 85.30 86.67 85.08 85.69 4,909,829 +0.61(+0.72%)
May 13, 2008 84.99 85.29 84.11 85.08 4,292,336 +0.28(+0.33%)
May 12, 2008 84.40 85.00 83.28 84.80 5,367,342 +0.74(+0.88%)
May 09, 2008 84.43 84.75 83.75 84.06 1,785,506 -0.70(-0.83%)
May 08, 2008 84.71 85.20 84.00 84.76 3,671,532 +0.21(+0.25%)
May 07, 2008 86.03 86.10 84.42 84.55 5,060,257 -1.60(-1.86%)
May 06, 2008 85.59 86.21 85.13 86.15 5,079,188 +0.23(+0.27%)
May 05, 2008 85.32 86.07 85.00 85.92 3,886,400 +0.23(+0.27%)
May 02, 2008 86.32 86.50 84.98 85.69 3,784,429 +0.28(+0.33%)
May 01, 2008 84.86 85.48 84.57 85.41 5,083,128 +0.55(+0.65%)
Apr 30, 2008 85.83 86.18 84.63 84.86 5,220,602 -0.67(-0.78%)
Apr 29, 2008 84.54 86.45 84.54 85.53 4,485,249 +0.55(+0.65%)
Apr 28, 2008 85.01 85.64 84.28 84.98 5,379,211 +0.14(+0.17%)
Apr 25, 2008 83.38 85.25 83.38 84.84 8,347,641 +1.84(+2.22%)
Apr 24, 2008 82.49 83.37 81.65 83.00 5,755,325 +0.71(+0.86%)
Apr 23, 2008 80.65 83.36 79.57 82.29 15,488,507 +3.73(+4.75%)
Apr 22, 2008 79.32 79.99 77.75 78.56 7,615,494 -0.53(-0.67%)
Apr 21, 2008 78.71 79.37 78.17 79.09 4,744,106 +0.43(+0.55%)
Apr 18, 2008 77.50 79.10 77.50 78.66 6,742,961 +1.75(+2.28%)
Apr 17, 2008 76.40 77.26 76.40 76.91 3,466,913 +0.24(+0.31%)
Apr 16, 2008 76.31 76.92 75.64 76.67 4,895,660 +0.97(+1.28%)
Apr 15, 2008 77.56 77.67 75.60 75.70 6,337,660 -1.52(-1.97%)
Apr 14, 2008 76.68 77.64 76.67 77.22 4,926,493 +0.36(+0.47%)
Apr 11, 2008 77.65 78.41 76.72 76.86 5,427,739 -1.57(-2.00%)
Apr 10, 2008 78.45 79.05 77.79 78.43 7,873,708 -0.17(-0.22%)
Apr 09, 2008 76.72 79.90 76.31 78.60 19,513,338 +3.58(+4.77%)
Apr 08, 2008 74.51 75.39 74.04 75.02 5,597,134 +0.04(+0.05%)
Apr 07, 2008 76.53 76.53 74.88 74.98 5,389,647 -0.67(-0.89%)
Apr 04, 2008 76.04 76.63 75.33 75.65 5,086,538 -0.49(-0.64%)
Apr 03, 2008 76.55 77.22 75.90 76.14 5,597,060 -0.71(-0.92%)
Apr 02, 2008 76.10 77.19 75.73 76.85 6,121,443 +0.97(+1.28%)
Apr 01, 2008 75.02 75.89 74.80 75.88 5,958,674 +1.51(+2.03%)
Mar 31, 2008 74.00 74.58 73.40 74.37 7,394,756 +0.90(+1.22%)
Mar 28, 2008 73.42 74.63 73.08 73.47 4,616,776 -0.75(-1.01%)
Mar 27, 2008 75.86 76.36 74.14 74.22 7,709,366 -2.08(-2.73%)
Mar 26, 2008 75.66 76.50 75.60 76.30 4,350,608 +0.40(+0.53%)
Mar 25, 2008 76.88 76.88 75.14 75.90 5,968,329 -0.39(-0.51%)
Mar 24, 2008 75.25 76.48 74.79 76.29 4,853,711 +1.49(+1.99%)
Mar 21, 2008 73.55 75.00 72.72 74.80 8,085,919 +0.00(+0.00%)
Mar 20, 2008 73.55 75.00 72.72 74.80 8,085,919 +1.35(+1.84%)
Mar 19, 2008 76.98 77.00 73.45 73.45 9,195,592 -3.08(-4.02%)
Mar 18, 2008 77.00 77.00 75.26 76.53 5,644,516 +1.04(+1.38%)
Mar 17, 2008 74.46 76.20 74.14 75.49 5,658,058 -0.74(-0.97%)
Mar 14, 2008 75.79 77.19 75.13 76.23 13,225,367 +2.05(+2.76%)
Mar 13, 2008 71.81 74.42 71.58 74.18 10,850,543 +1.73(+2.39%)
Mar 12, 2008 73.71 74.75 72.13 72.45 8,966,769 -0.95(-1.29%)
Mar 11, 2008 74.78 75.75 72.39 73.40 14,137,430 -0.98(-1.32%)
Mar 10, 2008 76.53 76.71 74.38 74.38 9,930,441 -2.22(-2.90%)
Mar 07, 2008 78.99 79.00 76.37 76.60 9,657,076 -2.91(-3.66%)
Mar 06, 2008 80.55 80.72 79.38 79.51 4,503,435 -1.20(-1.49%)
Mar 05, 2008 79.82 81.32 79.67 80.71 5,669,610 +1.09(+1.37%)
Mar 04, 2008 79.78 79.99 78.34 79.62 8,209,108 -1.05(-1.30%)
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.