Boeing Co (NY: BA )

234.33 USD -1.59 (-0.67%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 69.26 69.96 69.12 69.48 4,559,611 +0.25(+0.36%)
Jan 28, 2011 70.80 70.95 69.00 69.23 5,369,913 -1.33(-1.88%)
Jan 27, 2011 70.01 71.00 70.00 70.56 5,750,915 +0.54(+0.77%)
Jan 26, 2011 69.99 70.48 69.11 70.02 13,108,399 -2.22(-3.07%)
Jan 25, 2011 72.49 72.73 71.31 72.24 5,181,280 -0.49(-0.67%)
Jan 24, 2011 71.52 72.82 71.51 72.73 5,503,636 +1.05(+1.46%)
Jan 21, 2011 71.91 72.22 71.34 71.68 4,448,839 +0.56(+0.79%)
Jan 20, 2011 71.35 71.96 70.36 71.12 6,919,050 -0.61(-0.85%)
Jan 19, 2011 72.68 72.99 71.18 71.73 8,592,221 -0.74(-1.02%)
Jan 18, 2011 70.86 72.57 70.23 72.47 9,630,691 +2.40(+3.43%)
Jan 14, 2011 69.55 70.20 69.39 70.07 4,558,410 +0.24(+0.34%)
Jan 13, 2011 70.29 70.50 69.62 69.83 4,040,035 -0.32(-0.46%)
Jan 12, 2011 69.60 70.49 69.51 70.15 5,935,714 +1.19(+1.73%)
Jan 11, 2011 69.47 69.88 68.67 68.96 4,446,521 -0.13(-0.19%)
Jan 10, 2011 69.42 69.66 68.35 69.09 4,407,094 -0.29(-0.42%)
Jan 07, 2011 69.16 70.10 68.80 69.38 6,804,987 +0.58(+0.84%)
Jan 06, 2011 67.46 69.35 67.46 68.80 7,503,463 +1.32(+1.96%)
Jan 05, 2011 66.55 67.55 66.49 67.48 5,887,598 +0.54(+0.81%)
Jan 04, 2011 66.79 67.61 66.51 66.94 7,979,820 +0.54(+0.81%)
Jan 03, 2011 66.15 66.68 66.00 66.40 8,072,263 +1.14(+1.75%)
Dec 31, 2010 64.90 65.29 64.62 65.26 2,137,676 +0.25(+0.38%)
Dec 30, 2010 65.11 65.23 64.73 65.01 2,342,863 -0.04(-0.06%)
Dec 29, 2010 65.00 65.20 64.62 65.05 2,505,005 +0.19(+0.29%)
Dec 28, 2010 64.81 65.00 64.33 64.86 2,641,020 +0.11(+0.17%)
Dec 27, 2010 64.73 64.91 64.33 64.75 2,548,501 -0.31(-0.48%)
Dec 23, 2010 64.56 65.12 64.33 65.06 3,331,288 +0.45(+0.70%)
Dec 22, 2010 64.45 65.14 64.01 64.61 5,255,958 +0.42(+0.65%)
Dec 21, 2010 63.61 64.35 63.28 64.19 5,091,090 +0.92(+1.45%)
Dec 20, 2010 64.74 64.77 62.82 63.27 9,696,668 -1.76(-2.71%)
Dec 17, 2010 64.89 65.29 64.35 65.03 8,884,612 +0.63(+0.98%)
Dec 16, 2010 64.33 64.85 63.71 64.40 5,169,047 +0.16(+0.25%)
Dec 15, 2010 64.29 64.69 64.09 64.24 3,434,785 -0.25(-0.39%)
Dec 14, 2010 63.85 65.11 63.68 64.49 6,303,474 +0.70(+1.10%)
Dec 13, 2010 64.23 64.38 63.63 63.79 4,823,758 -0.37(-0.58%)
Dec 10, 2010 64.63 64.77 63.96 64.16 5,501,949 -0.45(-0.70%)
Dec 09, 2010 65.61 65.61 64.40 64.61 5,188,242 -0.57(-0.87%)
Dec 08, 2010 66.19 66.56 64.92 65.18 5,229,994 -1.05(-1.59%)
Dec 07, 2010 67.04 67.39 66.01 66.23 4,739,511 -0.36(-0.54%)
Dec 06, 2010 66.41 66.96 65.97 66.59 3,454,903 +0.05(+0.08%)
Dec 03, 2010 66.58 66.68 65.95 66.54 3,357,522 -0.05(-0.08%)
Dec 02, 2010 65.62 66.80 65.55 66.59 4,768,156 +0.87(+1.32%)
Dec 01, 2010 64.66 65.79 64.52 65.72 7,496,449 +1.95(+3.06%)
Nov 30, 2010 63.73 64.21 63.47 63.77 5,818,879 -0.59(-0.92%)
Nov 29, 2010 64.33 64.70 63.44 64.36 4,384,951 -0.44(-0.68%)
Nov 26, 2010 65.09 65.46 64.67 64.80 2,280,773 -0.61(-0.93%)
Nov 24, 2010 64.38 65.41 65.41 65.41 6,225,932 +1.81(+2.85%)
Nov 23, 2010 63.43 64.11 63.10 63.60 6,567,672 -0.43(-0.67%)
Nov 22, 2010 63.02 64.17 62.80 64.03 5,915,359 +0.44(+0.69%)
Nov 19, 2010 64.53 64.74 63.39 63.59 8,824,612 -1.02(-1.58%)
Nov 18, 2010 63.35 64.72 62.72 64.61 11,578,501 +2.11(+3.38%)
Nov 17, 2010 62.67 63.02 62.17 62.50 8,173,227 -0.28(-0.45%)
Nov 16, 2010 63.35 63.35 61.84 62.78 9,629,107 -0.57(-0.90%)
Nov 15, 2010 63.35 64.10 62.62 63.35 10,964,475 +0.26(+0.41%)
Nov 12, 2010 65.01 65.25 63.01 63.09 16,721,476 -2.28(-3.49%)
Nov 11, 2010 66.55 66.70 65.04 65.37 10,029,492 -1.70(-2.53%)
Nov 10, 2010 67.69 67.69 66.79 67.07 10,492,424 -2.18(-3.15%)
Nov 09, 2010 70.27 70.55 68.83 69.25 4,572,115 -0.96(-1.37%)
Nov 08, 2010 70.06 70.41 69.75 70.21 4,170,474 -1.06(-1.49%)
Nov 05, 2010 70.85 71.65 70.50 71.27 3,625,799 +0.42(+0.59%)
Nov 04, 2010 70.00 71.58 69.78 70.85 5,758,053 +1.91(+2.77%)
Nov 03, 2010 69.66 69.73 68.04 68.94 4,675,689 -0.84(-1.20%)
Nov 02, 2010 70.85 70.98 68.80 69.78 6,328,856 -0.70(-0.99%)
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.