Boeing Co (NY: BA )

216.57 USD -1.92 (-0.88%)
Streaming Delayed Price Updated: 8:11 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 67.12 67.49 65.74 65.79 6,877,758 -2.38(-3.49%)
Oct 28, 2011 67.55 68.39 67.31 68.17 6,102,840 +0.68(+1.01%)
Oct 27, 2011 68.59 68.64 67.18 67.49 8,577,529 +0.93(+1.40%)
Oct 26, 2011 67.56 67.90 65.80 66.56 12,700,235 +2.84(+4.46%)
Oct 25, 2011 64.81 64.95 63.55 63.72 6,528,712 -1.03(-1.59%)
Oct 24, 2011 64.41 65.06 63.92 64.75 5,190,658 +0.16(+0.25%)
Oct 21, 2011 63.31 64.64 63.10 64.59 6,256,627 +2.10(+3.36%)
Oct 20, 2011 63.01 63.73 62.18 62.49 6,282,495 -0.62(-0.98%)
Oct 19, 2011 62.61 64.27 62.53 63.11 4,849,491 -0.36(-0.57%)
Oct 18, 2011 61.93 64.24 61.33 63.47 6,167,742 +1.69(+2.74%)
Oct 17, 2011 63.34 63.51 61.66 61.78 4,861,508 -2.11(-3.30%)
Oct 14, 2011 64.00 64.28 63.41 63.89 3,840,122 +0.36(+0.57%)
Oct 13, 2011 63.78 64.09 63.05 63.53 3,153,932 -0.79(-1.23%)
Oct 12, 2011 64.46 65.23 64.13 64.32 5,135,995 +0.35(+0.55%)
Oct 11, 2011 63.66 64.25 63.50 63.97 3,189,371 -0.06(-0.09%)
Oct 10, 2011 62.87 64.19 62.75 64.03 4,597,441 +2.22(+3.59%)
Oct 07, 2011 61.91 62.96 61.43 61.81 5,580,750 +0.33(+0.54%)
Oct 06, 2011 60.97 61.79 60.90 61.48 5,565,869 +1.52(+2.54%)
Oct 05, 2011 58.90 60.04 58.65 59.96 5,825,111 +0.82(+1.39%)
Oct 04, 2011 57.53 59.23 56.90 59.14 7,835,992 +0.89(+1.53%)
Oct 03, 2011 60.30 61.53 57.85 58.25 8,284,809 -2.26(-3.73%)
Sep 30, 2011 61.50 62.18 60.45 60.51 5,467,806 -1.86(-2.98%)
Sep 29, 2011 63.20 63.70 61.36 62.37 6,094,128 +0.45(+0.73%)
Sep 28, 2011 63.28 64.05 61.81 61.92 4,695,259 -0.86(-1.37%)
Sep 27, 2011 64.13 64.28 62.41 62.78 6,410,287 +0.77(+1.24%)
Sep 26, 2011 60.80 62.27 60.00 62.01 7,031,796 +2.50(+4.20%)
Sep 23, 2011 58.57 59.77 58.06 59.51 6,239,605 +0.79(+1.35%)
Sep 22, 2011 59.33 59.59 57.53 58.72 12,055,693 -2.30(-3.77%)
Sep 21, 2011 63.54 63.82 60.99 61.02 4,517,186 -2.54(-4.00%)
Sep 20, 2011 64.36 64.64 63.50 63.56 3,431,523 -0.59(-0.92%)
Sep 19, 2011 64.08 64.40 62.95 64.15 4,836,706 -1.23(-1.88%)
Sep 16, 2011 64.78 65.75 64.52 65.38 6,928,142 +1.06(+1.65%)
Sep 15, 2011 63.65 64.61 63.45 64.32 5,263,658 +1.29(+2.05%)
Sep 14, 2011 63.05 64.07 61.64 63.03 5,780,593 +0.18(+0.29%)
Sep 13, 2011 62.30 63.59 62.03 62.85 5,283,518 +0.46(+0.74%)
Sep 12, 2011 60.83 62.53 60.33 62.39 5,520,573 +0.60(+0.97%)
Sep 09, 2011 62.11 63.09 61.44 61.79 5,415,796 -1.02(-1.62%)
Sep 08, 2011 64.34 64.50 62.61 62.81 6,866,463 -2.09(-3.22%)
Sep 07, 2011 63.94 65.21 63.42 64.90 5,530,301 +2.13(+3.39%)
Sep 06, 2011 61.91 62.90 61.22 62.77 6,477,937 -1.26(-1.97%)
Sep 02, 2011 65.01 65.15 63.71 64.03 4,735,530 -2.02(-3.06%)
Sep 01, 2011 66.96 67.73 66.00 66.05 6,169,446 -0.81(-1.21%)
Aug 31, 2011 66.69 67.29 66.14 66.86 6,806,421 +0.83(+1.26%)
Aug 30, 2011 65.23 66.54 64.80 66.03 6,984,053 +1.43(+2.21%)
Aug 29, 2011 63.99 64.78 63.60 64.60 4,280,323 +1.80(+2.87%)
Aug 26, 2011 60.64 62.97 60.13 62.80 6,201,405 +1.70(+2.78%)
Aug 25, 2011 62.05 62.39 60.50 61.10 6,439,965 -0.59(-0.96%)
Aug 24, 2011 60.59 61.91 60.45 61.69 4,851,903 +0.92(+1.51%)
Aug 23, 2011 58.70 60.77 58.19 60.77 6,527,634 +2.39(+4.09%)
Aug 22, 2011 59.14 59.36 58.03 58.38 6,863,880 +0.84(+1.46%)
Aug 19, 2011 58.30 59.43 57.47 57.54 9,229,886 -1.39(-2.36%)
Aug 18, 2011 60.40 60.72 58.22 58.93 8,108,722 -3.25(-5.23%)
Aug 17, 2011 62.44 62.92 61.61 62.18 6,263,385 -0.05(-0.08%)
Aug 16, 2011 61.73 62.98 61.41 62.23 6,841,109 -0.47(-0.75%)
Aug 15, 2011 62.06 62.73 61.37 62.70 6,933,015 +0.95(+1.54%)
Aug 12, 2011 59.95 61.87 59.16 61.75 10,083,494 +2.90(+4.93%)
Aug 11, 2011 57.65 59.57 56.01 58.85 15,539,008 +1.44(+2.51%)
Aug 10, 2011 60.92 61.20 57.23 57.41 13,549,571 -4.93(-7.91%)
Aug 09, 2011 61.10 62.46 58.76 62.34 14,122,728 +3.63(+6.18%)
Aug 08, 2011 61.10 61.81 58.61 58.71 13,489,551 -4.04(-6.44%)
Aug 05, 2011 64.09 64.45 61.41 62.75 11,643,681 -0.34(-0.54%)
Aug 04, 2011 66.36 66.38 63.00 63.09 10,707,029 -4.25(-6.31%)
Aug 03, 2011 67.89 68.11 66.10 67.34 6,749,774 -0.36(-0.53%)
Aug 02, 2011 69.56 70.29 67.69 67.70 7,050,960 -2.63(-3.74%)
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.