Skip to main content

Boeing Co (NY: BA )

192.00 +0.06 (+0.03%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 69.43 69.69 67.87 68.99 5,309,038 -0.28(-0.40%)
Nov 29, 2006 68.76 69.70 68.52 69.27 5,681,967 +0.74(+1.08%)
Nov 28, 2006 68.69 69.15 67.83 68.53 6,353,265 +0.44(+0.65%)
Nov 27, 2006 70.13 70.15 67.75 68.08 8,062,115 -1.87(-2.67%)
Nov 24, 2006 69.55 70.19 69.47 69.95 1,557,549 -0.26(-0.37%)
Nov 22, 2006 70.99 71.37 69.96 70.21 5,750,239 -0.78(-1.10%)
Nov 21, 2006 70.01 71.73 69.80 70.99 10,929,279 +1.54(+2.22%)
Nov 20, 2006 69.39 69.52 69.06 69.45 7,149,941 -0.31(-0.45%)
Nov 17, 2006 69.39 69.84 69.02 69.76 7,377,215 +0.63(+0.91%)
Nov 16, 2006 68.51 69.69 68.18 69.13 8,940,667 +1.27(+1.87%)
Nov 15, 2006 67.33 68.25 67.29 67.86 7,508,497 +1.04(+1.56%)
Nov 14, 2006 66.77 67.08 66.05 66.81 4,444,218 +0.04(+0.06%)
Nov 13, 2006 66.78 67.28 66.46 66.77 4,312,037 +0.05(+0.08%)
Nov 10, 2006 67.33 67.78 66.58 66.72 7,053,822 +0.40(+0.60%)
Nov 09, 2006 66.82 67.40 66.27 66.32 7,889,896 -0.26(-0.40%)
Nov 08, 2006 65.65 66.91 65.09 66.59 10,904,126 +0.47(+0.71%)
Nov 07, 2006 62.91 66.22 62.81 66.12 15,203,587 +3.41(+5.43%)
Nov 06, 2006 62.32 63.02 62.32 62.71 3,956,048 +0.40(+0.64%)
Nov 03, 2006 61.93 62.61 61.86 62.32 3,473,525 +0.60(+0.97%)
Nov 02, 2006 62.39 62.65 61.65 61.72 5,190,461 -0.67(-1.07%)
Nov 01, 2006 62.35 62.92 62.12 62.39 4,081,042 +0.16(+0.25%)
Oct 31, 2006 62.81 62.81 61.80 62.23 5,061,103 -0.28(-0.45%)
Oct 30, 2006 62.53 63.15 62.35 62.51 4,799,309 +0.37(+0.60%)
Oct 27, 2006 61.69 62.65 61.19 62.14 8,829,661 +0.47(+0.76%)
Oct 26, 2006 62.92 62.92 60.60 61.67 13,630,510 -1.34(-2.13%)
Oct 25, 2006 64.36 64.36 62.81 63.01 9,078,109 -2.13(-3.27%)
Oct 24, 2006 64.75 65.37 64.46 65.14 4,896,199 +0.62(+0.95%)
Oct 23, 2006 63.69 64.55 63.51 64.52 3,616,357 +0.83(+1.30%)
Oct 20, 2006 64.60 64.60 63.66 63.69 3,871,992 -0.52(-0.81%)
Oct 19, 2006 64.47 64.65 63.72 64.22 3,112,274 -0.26(-0.40%)
Oct 18, 2006 64.30 65.04 63.86 64.47 4,871,687 +0.35(+0.55%)
Oct 17, 2006 64.25 64.25 63.51 64.12 3,744,944 -0.29(-0.45%)
Oct 16, 2006 64.20 64.56 63.62 64.41 3,173,103 +0.21(+0.33%)
Oct 13, 2006 64.87 64.95 63.76 64.20 5,139,898 -0.97(-1.49%)
Oct 12, 2006 64.05 65.35 63.98 65.18 5,299,798 +1.56(+2.45%)
Oct 11, 2006 63.86 63.90 63.03 63.62 4,181,012 -0.38(-0.60%)
Oct 10, 2006 64.29 64.42 63.74 64.00 5,139,642 -0.41(-0.63%)
Oct 09, 2006 65.21 65.35 64.26 64.40 5,713,793 -0.80(-1.23%)
Oct 06, 2006 65.16 65.76 64.79 65.21 4,683,940 +0.05(+0.07%)
Oct 05, 2006 65.43 65.55 64.72 65.16 4,733,090 -0.27(-0.41%)
Oct 04, 2006 64.29 65.44 63.91 65.42 9,281,770 +1.70(+2.67%)
Oct 03, 2006 62.32 63.97 62.32 63.73 7,574,459 +1.41(+2.26%)
Oct 02, 2006 61.83 62.56 61.44 62.32 7,349,880 +0.87(+1.42%)
Sep 29, 2006 61.95 62.14 61.40 61.44 5,186,996 -0.34(-0.54%)
Sep 28, 2006 62.00 62.61 61.75 61.78 5,710,970 -0.10(-0.16%)
Sep 27, 2006 61.69 62.31 61.69 61.88 5,503,844 +0.32(+0.52%)
Sep 26, 2006 60.90 61.79 60.29 61.56 5,450,844 +1.01(+1.66%)
Sep 25, 2006 60.55 61.21 60.29 60.55 5,931,442 +0.36(+0.60%)
Sep 22, 2006 59.38 60.60 59.02 60.20 6,008,569 +0.89(+1.50%)
Sep 21, 2006 60.04 60.21 59.03 59.31 5,692,105 -0.06(-0.11%)
Sep 20, 2006 58.84 59.53 58.84 59.37 5,137,973 +1.03(+1.76%)
Sep 19, 2006 58.72 58.83 57.78 58.34 3,018,208 -0.26(-0.45%)
Sep 18, 2006 58.77 58.94 58.29 58.61 3,089,175 +0.16(+0.27%)
Sep 15, 2006 58.88 59.22 58.23 58.45 5,355,494 +0.00(+0.00%)
Sep 14, 2006 58.50 58.94 58.17 58.45 6,712,719 -1.02(-1.72%)
Sep 13, 2006 57.94 59.60 57.94 59.47 6,270,748 +1.61(+2.77%)
Sep 12, 2006 57.50 57.96 57.36 57.87 4,253,904 +0.34(+0.60%)
Sep 11, 2006 56.21 57.76 56.21 57.52 4,536,873 +0.79(+1.40%)
Sep 08, 2006 57.12 57.37 56.24 56.73 6,360,451 -0.05(-0.10%)
Sep 07, 2006 58.01 58.01 56.70 56.78 5,483,568 -1.22(-2.11%)
Sep 06, 2006 58.72 58.87 57.82 58.01 3,904,716 -0.72(-1.22%)
Sep 05, 2006 59.03 59.46 58.48 58.72 3,433,357 -0.05(-0.09%)
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.