Boeing Co (NY: BA )

252.36 USD -2.59 (-1.02%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 84.28 84.66 83.01 83.45 3,855,600 -0.65(-0.77%)
Apr 27, 2006 84.54 84.70 83.10 84.10 3,906,500 -0.81(-0.95%)
Apr 26, 2006 84.16 86.10 83.20 84.91 6,190,800 -0.28(-0.33%)
Apr 25, 2006 86.35 86.48 84.90 85.19 4,649,400 -0.91(-1.06%)
Apr 24, 2006 86.66 87.25 86.10 86.10 3,620,800 -0.36(-0.42%)
Apr 21, 2006 86.20 86.58 85.86 86.46 4,202,800 +0.96(+1.12%)
Apr 20, 2006 84.71 86.26 84.71 85.50 4,445,900 +0.54(+0.64%)
Apr 19, 2006 83.75 84.99 83.70 84.96 3,359,900 +1.66(+1.99%)
Apr 18, 2006 82.42 83.37 81.88 83.30 4,339,800 +0.95(+1.15%)
Apr 17, 2006 83.20 83.99 81.95 82.35 3,318,000 -0.58(-0.70%)
Apr 13, 2006 83.21 83.70 82.81 82.93 3,230,700 -0.28(-0.34%)
Apr 12, 2006 80.57 84.23 81.11 83.21 6,519,100 +2.64(+3.28%)
Apr 11, 2006 80.63 80.71 79.71 80.57 2,748,000 -0.22(-0.27%)
Apr 10, 2006 79.62 80.92 79.61 80.79 2,808,600 +1.22(+1.53%)
Apr 07, 2006 79.99 80.37 78.72 79.57 2,709,900 -0.25(-0.31%)
Apr 06, 2006 79.22 80.13 79.22 79.82 2,910,700 +0.71(+0.90%)
Apr 05, 2006 78.85 79.19 77.82 79.11 3,085,800 +0.51(+0.65%)
Apr 04, 2006 77.86 78.85 77.50 78.60 2,598,500 +0.59(+0.76%)
Apr 03, 2006 78.25 79.13 78.01 78.01 3,291,500 +0.08(+0.10%)
Mar 31, 2006 78.60 78.92 77.81 77.93 2,294,300 -0.49(-0.62%)
Mar 30, 2006 78.95 79.50 78.06 78.42 3,002,600 -0.76(-0.96%)
Mar 29, 2006 77.95 79.48 77.86 79.18 4,044,400 +1.67(+2.15%)
Mar 28, 2006 78.50 79.00 77.37 77.51 2,901,700 -0.88(-1.12%)
Mar 27, 2006 78.73 78.75 77.82 78.39 3,139,900 -0.34(-0.43%)
Mar 24, 2006 78.05 79.11 78.05 78.73 2,947,500 +0.83(+1.07%)
Mar 23, 2006 78.61 78.62 77.51 77.90 2,285,900 -0.71(-0.90%)
Mar 22, 2006 78.60 78.80 78.00 78.61 2,525,300 +0.35(+0.45%)
Mar 21, 2006 78.80 79.20 78.25 78.26 4,118,800 +0.08(+0.10%)
Mar 20, 2006 78.50 78.86 77.83 78.18 3,363,400 +0.33(+0.42%)
Mar 17, 2006 77.20 78.08 77.05 77.85 4,535,500 +1.12(+1.46%)
Mar 16, 2006 76.25 77.05 76.10 76.73 2,633,500 +0.68(+0.89%)
Mar 15, 2006 75.40 76.30 75.27 76.05 2,594,900 +0.60(+0.80%)
Mar 14, 2006 74.84 75.63 74.72 75.45 2,617,900 +0.61(+0.82%)
Mar 13, 2006 75.21 75.90 74.50 74.84 3,658,300 +0.05(+0.07%)
Mar 10, 2006 73.77 74.90 73.20 74.79 3,029,100 +1.03(+1.40%)
Mar 09, 2006 72.75 74.25 72.50 73.76 3,000,600 +0.94(+1.29%)
Mar 08, 2006 72.85 72.86 71.90 72.82 3,173,300 -0.34(-0.46%)
Mar 07, 2006 72.66 73.23 72.37 73.16 1,919,500 +0.49(+0.67%)
Mar 06, 2006 73.70 73.71 72.30 72.67 1,731,800 -0.72(-0.98%)
Mar 03, 2006 72.81 74.40 72.51 73.39 2,707,900 +0.59(+0.81%)
Mar 02, 2006 72.75 73.35 72.34 72.80 1,781,000 -0.15(-0.21%)
Mar 01, 2006 72.56 73.08 72.25 72.95 2,047,500 +0.26(+0.36%)
Feb 28, 2006 74.13 74.00 72.36 72.69 3,903,000 -1.44(-1.94%)
Feb 27, 2006 74.05 74.89 74.00 74.13 1,974,100 -0.18(-0.24%)
Feb 24, 2006 73.65 74.59 73.31 74.31 2,657,100 +0.41(+0.55%)
Feb 23, 2006 73.95 74.20 73.78 73.90 2,574,200 -0.49(-0.66%)
Feb 22, 2006 73.06 74.61 73.06 74.39 5,008,400 +1.34(+1.83%)
Feb 21, 2006 73.15 73.40 72.65 73.05 3,333,000 +0.09(+0.12%)
Feb 17, 2006 72.55 73.00 72.28 72.96 2,670,700 +0.41(+0.57%)
Feb 16, 2006 72.65 72.93 72.20 72.55 2,216,800 +0.10(+0.14%)
Feb 15, 2006 72.37 72.74 72.05 72.45 2,797,800 -0.26(-0.36%)
Feb 14, 2006 72.35 72.86 71.93 72.71 4,160,300 +0.60(+0.83%)
Feb 13, 2006 71.95 72.64 71.82 72.11 3,294,600 -0.42(-0.58%)
Feb 10, 2006 72.10 72.70 72.03 72.53 2,813,100 +0.52(+0.72%)
Feb 09, 2006 71.77 72.76 71.37 72.01 4,149,200 +0.25(+0.35%)
Feb 08, 2006 71.25 71.93 71.00 71.76 2,891,000 +0.21(+0.29%)
Feb 07, 2006 71.30 72.05 71.16 71.55 4,247,000 +0.41(+0.58%)
Feb 06, 2006 70.65 71.64 70.30 71.14 3,162,900 +0.27(+0.38%)
Feb 03, 2006 71.70 72.09 70.86 70.87 3,786,900 -0.83(-1.16%)
Feb 02, 2006 71.35 72.30 71.30 71.70 6,602,900 +0.08(+0.11%)
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.