Boeing Co (NY: BA )

244.15 USD -4.03 (-1.62%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 66.63 66.75 65.55 65.72 8,562,350 -1.20(-1.79%)
Jun 27, 2008 67.74 67.93 66.38 66.92 10,369,389 -1.29(-1.89%)
Jun 26, 2008 68.75 70.39 68.05 68.21 10,984,255 -1.43(-2.05%)
Jun 25, 2008 72.28 72.79 69.16 69.64 21,112,803 -5.15(-6.89%)
Jun 24, 2008 75.24 75.61 74.13 74.79 4,949,718 -0.80(-1.06%)
Jun 23, 2008 76.23 76.48 75.12 75.59 4,036,578 -0.24(-0.32%)
Jun 20, 2008 77.80 77.80 75.66 75.83 8,868,549 -1.12(-1.46%)
Jun 19, 2008 75.05 77.21 74.68 76.95 7,539,694 +2.30(+3.08%)
Jun 18, 2008 73.37 76.34 73.37 74.65 11,534,911 +0.27(+0.36%)
Jun 17, 2008 75.38 75.50 73.81 74.38 6,503,682 -0.64(-0.85%)
Jun 16, 2008 74.77 75.45 74.03 75.02 3,481,088 -0.10(-0.13%)
Jun 13, 2008 74.76 75.49 74.38 75.12 6,087,187 +1.00(+1.35%)
Jun 12, 2008 74.01 77.05 73.79 74.12 9,794,978 +0.81(+1.10%)
Jun 11, 2008 73.44 73.77 72.93 73.31 6,544,751 -0.36(-0.49%)
Jun 10, 2008 73.55 74.11 72.76 73.67 5,674,926 -0.28(-0.38%)
Jun 09, 2008 73.40 74.12 73.14 73.95 6,629,102 +0.79(+1.08%)
Jun 06, 2008 76.54 76.57 73.00 73.16 12,786,574 -4.15(-5.37%)
Jun 05, 2008 78.19 78.20 76.80 77.31 5,787,628 -0.71(-0.91%)
Jun 04, 2008 77.54 78.82 77.48 78.02 6,750,336 -0.10(-0.13%)
Jun 03, 2008 81.50 81.80 77.30 78.12 10,184,903 -3.03(-3.73%)
Jun 02, 2008 82.61 82.61 80.47 81.15 4,491,985 -1.62(-1.96%)
May 30, 2008 82.40 82.94 81.01 82.77 4,660,175 +0.66(+0.80%)
May 29, 2008 81.82 83.00 81.05 82.11 3,465,143 -0.02(-0.02%)
May 28, 2008 83.25 83.25 81.08 82.13 4,135,351 -0.74(-0.89%)
May 27, 2008 81.60 83.30 81.60 82.87 4,529,087 +1.39(+1.71%)
May 26, 2008 81.21 82.09 80.85 81.48 0 +0.00(+0.00%)
May 23, 2008 81.21 82.09 80.85 81.48 4,476,576 +0.07(+0.09%)
May 22, 2008 81.05 81.72 80.55 81.41 6,333,276 +0.22(+0.27%)
May 21, 2008 85.41 85.60 80.78 81.19 10,847,138 -3.95(-4.64%)
May 20, 2008 87.05 87.05 84.61 85.14 5,697,971 -1.93(-2.22%)
May 19, 2008 85.56 88.29 85.00 87.07 7,176,583 +1.90(+2.23%)
May 16, 2008 85.84 85.84 84.74 85.17 7,131,726 -0.38(-0.44%)
May 15, 2008 85.71 86.14 85.00 85.55 6,006,264 -0.14(-0.16%)
May 14, 2008 85.30 86.67 85.08 85.69 4,909,829 +0.61(+0.72%)
May 13, 2008 84.99 85.29 84.11 85.08 4,292,336 +0.28(+0.33%)
May 12, 2008 84.40 85.00 83.28 84.80 5,367,342 +0.74(+0.88%)
May 09, 2008 84.43 84.75 83.75 84.06 1,785,506 -0.70(-0.83%)
May 08, 2008 84.71 85.20 84.00 84.76 3,671,532 +0.21(+0.25%)
May 07, 2008 86.03 86.10 84.42 84.55 5,060,257 -1.60(-1.86%)
May 06, 2008 85.59 86.21 85.13 86.15 5,079,188 +0.23(+0.27%)
May 05, 2008 85.32 86.07 85.00 85.92 3,886,400 +0.23(+0.27%)
May 02, 2008 86.32 86.50 84.98 85.69 3,784,429 +0.28(+0.33%)
May 01, 2008 84.86 85.48 84.57 85.41 5,083,128 +0.55(+0.65%)
Apr 30, 2008 85.83 86.18 84.63 84.86 5,220,602 -0.67(-0.78%)
Apr 29, 2008 84.54 86.45 84.54 85.53 4,485,249 +0.55(+0.65%)
Apr 28, 2008 85.01 85.64 84.28 84.98 5,379,211 +0.14(+0.17%)
Apr 25, 2008 83.38 85.25 83.38 84.84 8,347,641 +1.84(+2.22%)
Apr 24, 2008 82.49 83.37 81.65 83.00 5,755,325 +0.71(+0.86%)
Apr 23, 2008 80.65 83.36 79.57 82.29 15,488,507 +3.73(+4.75%)
Apr 22, 2008 79.32 79.99 77.75 78.56 7,615,494 -0.53(-0.67%)
Apr 21, 2008 78.71 79.37 78.17 79.09 4,744,106 +0.43(+0.55%)
Apr 18, 2008 77.50 79.10 77.50 78.66 6,742,961 +1.75(+2.28%)
Apr 17, 2008 76.40 77.26 76.40 76.91 3,466,913 +0.24(+0.31%)
Apr 16, 2008 76.31 76.92 75.64 76.67 4,895,660 +0.97(+1.28%)
Apr 15, 2008 77.56 77.67 75.60 75.70 6,337,660 -1.52(-1.97%)
Apr 14, 2008 76.68 77.64 76.67 77.22 4,926,493 +0.36(+0.47%)
Apr 11, 2008 77.65 78.41 76.72 76.86 5,427,739 -1.57(-2.00%)
Apr 10, 2008 78.45 79.05 77.79 78.43 7,873,708 -0.17(-0.22%)
Apr 09, 2008 76.72 79.90 76.31 78.60 19,513,338 +3.58(+4.77%)
Apr 08, 2008 74.51 75.39 74.04 75.02 5,597,134 +0.04(+0.05%)
Apr 07, 2008 76.53 76.53 74.88 74.98 5,389,647 -0.67(-0.89%)
Apr 04, 2008 76.04 76.63 75.33 75.65 5,086,538 -0.49(-0.64%)
Apr 03, 2008 76.55 77.22 75.90 76.14 5,597,060 -0.71(-0.92%)
Apr 02, 2008 76.10 77.19 75.73 76.85 6,121,443 +0.97(+1.28%)
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.