Skip to main content

Boeing Co (NY: BA )

156.19 -0.20 (-0.13%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 51.71 51.79 50.76 50.76 5,079,648 -0.70(-1.36%)
Nov 29, 2005 51.44 51.87 51.37 51.46 3,773,871 +0.37(+0.73%)
Nov 28, 2005 51.38 51.48 50.92 51.09 3,467,072 -0.32(-0.62%)
Nov 25, 2005 51.81 51.85 51.24 51.41 1,289,120 -0.28(-0.55%)
Nov 23, 2005 51.33 52.04 51.29 51.70 3,576,681 +0.25(+0.49%)
Nov 22, 2005 51.38 51.44 50.69 51.44 5,693,918 +0.07(+0.15%)
Nov 21, 2005 50.72 51.73 50.55 51.37 10,394,903 +1.53(+3.06%)
Nov 18, 2005 50.59 50.70 49.69 49.84 7,553,787 -0.52(-1.03%)
Nov 17, 2005 50.56 50.76 50.26 50.36 5,734,618 +0.16(+0.31%)
Nov 16, 2005 49.95 50.70 49.95 50.21 6,216,981 +0.33(+0.66%)
Nov 15, 2005 49.29 49.94 49.13 49.88 7,025,754 +0.57(+1.16%)
Nov 14, 2005 48.58 49.59 48.35 49.31 5,295,912 +0.66(+1.35%)
Nov 11, 2005 48.99 49.08 48.61 48.65 3,548,876 -0.56(-1.13%)
Nov 10, 2005 48.22 49.22 48.20 49.21 4,349,052 +1.03(+2.15%)
Nov 09, 2005 48.46 48.63 48.06 48.17 4,742,357 -0.22(-0.46%)
Nov 08, 2005 48.43 48.50 48.03 48.40 3,772,931 -0.51(-1.04%)
Nov 07, 2005 48.60 48.92 48.61 48.90 4,021,701 +0.31(+0.63%)
Nov 04, 2005 48.54 48.92 48.40 48.60 4,782,386 -0.16(-0.34%)
Nov 03, 2005 48.17 48.84 47.94 48.76 7,206,287 +0.60(+1.24%)
Nov 02, 2005 48.18 48.35 47.79 48.17 7,884,227 -0.26(-0.54%)
Nov 01, 2005 48.39 48.91 48.15 48.43 7,596,771 +0.31(+0.63%)
Oct 31, 2005 48.99 49.57 48.09 48.12 9,017,665 -0.74(-1.52%)
Oct 28, 2005 47.83 48.95 47.42 48.87 7,043,485 +1.18(+2.48%)
Oct 27, 2005 48.46 48.47 47.61 47.68 7,157,393 -0.78(-1.61%)
Oct 26, 2005 48.69 49.28 47.81 48.46 13,796,022 -1.39(-2.79%)
Oct 25, 2005 50.14 50.14 49.51 49.86 3,977,374 -0.26(-0.52%)
Oct 24, 2005 49.51 50.46 49.32 50.12 5,850,138 +0.97(+1.97%)
Oct 21, 2005 50.09 50.29 49.01 49.15 9,775,395 -0.95(-1.90%)
Oct 20, 2005 51.00 51.35 50.02 50.10 5,834,557 -0.80(-1.57%)
Oct 19, 2005 49.78 50.92 49.74 50.90 5,976,538 +0.93(+1.86%)
Oct 18, 2005 49.96 50.13 49.54 49.97 6,467,229 -0.09(-0.18%)
Oct 17, 2005 49.99 50.21 49.48 50.06 5,821,393 -0.19(-0.39%)
Oct 14, 2005 49.59 50.46 49.58 50.25 5,723,201 +0.75(+1.52%)
Oct 13, 2005 50.08 50.34 49.31 49.50 5,667,590 -0.86(-1.71%)
Oct 12, 2005 49.73 50.55 49.66 50.36 5,943,897 +0.71(+1.42%)
Oct 11, 2005 50.29 50.47 49.55 49.66 4,316,546 -0.89(-1.77%)
Oct 10, 2005 49.92 50.68 49.67 50.55 3,271,360 +0.45(+0.89%)
Oct 07, 2005 50.41 50.41 49.62 50.10 4,845,922 -0.47(-0.93%)
Oct 06, 2005 50.29 50.80 50.12 50.57 5,063,126 +0.66(+1.31%)
Oct 05, 2005 50.21 50.37 49.88 49.92 3,993,896 -0.67(-1.32%)
Oct 04, 2005 49.98 50.98 50.21 50.59 3,880,660 +0.60(+1.21%)
Oct 03, 2005 50.56 50.62 49.88 49.98 4,350,530 -0.60(-1.19%)
Sep 30, 2005 49.99 50.81 49.73 50.59 4,233,129 +0.50(+1.00%)
Sep 29, 2005 49.84 50.14 49.41 50.09 3,334,896 +0.05(+0.10%)
Sep 28, 2005 49.55 50.12 49.37 50.04 6,456,752 +0.49(+0.99%)
Sep 27, 2005 48.38 49.66 48.29 49.54 7,335,777 +1.40(+2.91%)
Sep 26, 2005 48.76 49.10 47.82 48.14 7,937,420 +1.09(+2.33%)
Sep 23, 2005 47.05 47.24 46.45 47.05 4,429,782 +0.51(+1.10%)
Sep 22, 2005 46.42 46.76 46.19 46.54 4,319,501 +0.07(+0.16%)
Sep 21, 2005 46.90 47.14 46.16 46.46 6,240,354 -0.77(-1.64%)
Sep 20, 2005 47.24 47.99 47.15 47.24 5,161,586 -0.48(-1.01%)
Sep 19, 2005 48.02 48.09 46.92 47.72 5,004,157 -0.52(-1.08%)
Sep 16, 2005 48.73 48.73 48.00 48.24 6,981,561 -0.21(-0.43%)
Sep 15, 2005 47.79 48.46 47.61 48.45 4,460,811 +0.67(+1.40%)
Sep 14, 2005 48.70 48.90 47.62 47.78 4,748,267 -0.91(-1.87%)
Sep 13, 2005 48.49 48.87 48.47 48.69 3,884,018 +0.19(+0.40%)
Sep 12, 2005 48.50 48.73 48.20 48.49 3,671,515 -0.19(-0.40%)
Sep 09, 2005 48.26 48.86 48.22 48.69 5,648,516 +0.60(+1.25%)
Sep 08, 2005 48.24 48.32 47.88 48.08 5,814,945 +0.07(+0.14%)
Sep 07, 2005 48.24 48.26 47.65 48.02 6,047,059 -0.39(-0.82%)
Sep 06, 2005 48.41 48.73 47.83 48.41 6,425,320 +0.51(+1.07%)
Sep 02, 2005 48.29 48.34 47.61 47.90 9,146,617 -1.23(-2.50%)
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.