Boeing Co (NY: BA )

223.22 USD -1.49 (-0.66%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 73.00 74.10 72.90 73.93 4,245,292 +1.21(+1.66%)
Jun 29, 2011 72.22 72.96 71.86 72.72 3,913,785 +0.63(+0.87%)
Jun 28, 2011 71.82 72.24 71.40 72.09 3,837,837 +0.47(+0.66%)
Jun 27, 2011 71.44 71.94 71.33 71.62 4,028,127 +0.36(+0.51%)
Jun 24, 2011 71.37 71.57 70.73 71.26 6,088,445 +0.01(+0.01%)
Jun 23, 2011 71.17 71.63 70.29 71.25 8,038,545 -0.87(-1.21%)
Jun 22, 2011 73.59 73.66 72.06 72.12 7,235,688 -1.86(-2.51%)
Jun 21, 2011 75.02 75.02 73.78 73.98 5,493,813 -0.54(-0.72%)
Jun 20, 2011 74.45 74.80 74.38 74.52 3,809,525 +0.36(+0.49%)
Jun 17, 2011 74.62 74.93 73.76 74.16 5,539,477 +0.15(+0.20%)
Jun 16, 2011 73.74 74.58 73.45 74.01 4,446,439 +0.16(+0.22%)
Jun 15, 2011 74.07 75.51 73.57 73.85 6,531,819 -0.79(-1.06%)
Jun 14, 2011 73.34 75.02 73.19 74.64 4,775,610 +1.70(+2.33%)
Jun 13, 2011 73.06 73.41 72.69 72.94 4,087,214 +0.25(+0.34%)
Jun 10, 2011 73.81 74.00 72.61 72.69 5,140,712 -1.49(-2.01%)
Jun 09, 2011 73.83 74.55 73.43 74.18 2,960,724 +0.33(+0.45%)
Jun 08, 2011 74.13 74.40 73.65 73.85 3,772,083 -0.33(-0.44%)
Jun 07, 2011 74.79 75.10 74.16 74.18 3,389,558 -0.40(-0.54%)
Jun 06, 2011 74.76 75.27 74.42 74.58 3,310,189 -0.26(-0.35%)
Jun 03, 2011 74.71 75.05 74.09 74.84 4,239,243 -0.73(-0.97%)
May 24, 2011 76.46 76.71 75.24 75.57 3,783,701 -0.71(-0.93%)
May 23, 2011 76.55 76.76 75.77 76.28 3,589,347 -1.24(-1.60%)
May 20, 2011 77.89 77.99 77.26 77.52 4,002,819 -0.50(-0.64%)
May 19, 2011 77.41 78.45 77.25 78.02 3,344,499 +0.88(+1.14%)
May 18, 2011 76.78 77.49 76.60 77.14 3,634,907 +0.46(+0.60%)
May 17, 2011 77.61 77.73 75.83 76.68 5,197,064 -1.09(-1.40%)
May 16, 2011 78.66 78.81 77.65 77.77 3,800,572 -1.26(-1.59%)
May 13, 2011 79.61 80.09 78.56 79.03 3,809,897 -0.38(-0.48%)
May 12, 2011 79.04 79.75 78.48 79.41 3,709,934 +0.33(+0.42%)
May 11, 2011 79.64 79.80 78.73 79.08 3,854,565 -0.87(-1.09%)
May 10, 2011 79.76 80.42 79.76 79.95 3,855,888 +0.31(+0.39%)
May 09, 2011 79.31 80.15 79.15 79.64 3,137,617 +0.33(+0.42%)
May 06, 2011 79.14 80.04 78.97 79.31 4,569,364 +0.86(+1.10%)
May 05, 2011 78.52 79.74 78.09 78.45 4,720,842 -0.39(-0.49%)
May 04, 2011 79.70 80.00 78.76 78.84 5,738,302 -0.67(-0.84%)
May 03, 2011 79.24 80.21 79.01 79.51 4,728,768 -0.02(-0.03%)
May 02, 2011 79.66 79.68 79.32 79.53 5,635,900 -0.25(-0.31%)
Apr 29, 2011 78.88 80.34 78.85 79.78 8,050,416 +1.23(+1.57%)
Apr 28, 2011 76.03 78.86 76.02 78.55 7,360,117 +2.43(+3.19%)
Apr 27, 2011 76.03 77.31 75.05 76.12 7,462,819 +0.57(+0.75%)
Apr 26, 2011 75.31 75.85 75.01 75.55 5,101,289 +0.65(+0.87%)
Apr 25, 2011 75.34 75.36 74.68 74.90 2,524,325 -0.54(-0.72%)
Apr 21, 2011 75.43 75.74 75.08 75.44 3,164,199 +0.37(+0.49%)
Apr 20, 2011 74.21 75.32 74.15 75.07 6,365,139 +1.92(+2.62%)
Apr 19, 2011 72.97 73.63 72.64 73.15 4,353,371 +0.36(+0.49%)
Apr 18, 2011 72.72 73.28 71.75 72.79 6,228,199 +0.19(+0.26%)
Apr 15, 2011 72.45 72.98 72.02 72.60 4,177,618 +0.30(+0.41%)
Apr 14, 2011 71.83 72.47 70.88 72.30 4,092,711 +0.17(+0.24%)
Apr 13, 2011 73.33 73.71 71.55 72.13 5,079,425 -0.95(-1.30%)
Apr 12, 2011 73.22 73.58 72.96 73.08 3,444,077 -0.68(-0.92%)
Apr 11, 2011 73.65 74.28 73.50 73.76 2,694,958 +0.29(+0.39%)
Apr 08, 2011 74.66 74.85 73.04 73.47 3,104,783 -0.82(-1.10%)
Apr 07, 2011 73.74 74.58 73.68 74.29 4,379,028 +0.57(+0.77%)
Apr 06, 2011 73.33 73.93 72.80 73.72 4,804,410 +0.49(+0.67%)
Apr 05, 2011 73.51 74.45 72.71 73.23 5,225,656 -0.72(-0.97%)
Apr 04, 2011 73.38 74.11 73.37 73.95 3,699,819 -0.06(-0.08%)
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.