Boeing Co (NY: BA )

228.56 USD +5.42 (+2.43%)
Official Closing Price Updated: 7:05 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 76.51 76.87 75.68 76.80 5,811,059 -0.47(-0.61%)
Apr 27, 2012 77.28 77.57 76.90 77.27 3,756,644 +0.28(+0.36%)
Apr 26, 2012 76.71 77.20 76.55 76.99 4,704,744 -0.09(-0.12%)
Apr 25, 2012 75.05 77.50 74.90 77.08 10,621,291 +3.87(+5.29%)
Apr 24, 2012 73.21 73.74 72.77 73.21 3,664,410 +0.35(+0.48%)
Apr 23, 2012 72.69 73.13 72.17 72.86 5,022,083 -0.69(-0.94%)
Apr 20, 2012 73.27 74.03 73.10 73.55 4,302,019 +0.45(+0.62%)
Apr 19, 2012 73.73 73.96 72.66 73.10 3,729,368 -0.61(-0.83%)
Apr 18, 2012 73.58 74.24 73.47 73.71 2,248,878 -0.38(-0.51%)
Apr 17, 2012 73.13 74.36 73.10 74.09 3,345,239 +1.41(+1.94%)
Apr 16, 2012 72.98 73.19 72.30 72.68 4,799,988 -0.24(-0.33%)
Apr 13, 2012 73.18 73.38 72.37 72.92 3,329,065 -0.58(-0.79%)
Apr 12, 2012 71.69 73.83 71.69 73.50 3,938,759 +1.73(+2.41%)
Apr 11, 2012 71.63 72.51 71.49 71.77 5,099,821 +1.17(+1.66%)
Apr 10, 2012 72.25 72.31 70.59 70.60 5,338,987 -1.83(-2.53%)
Apr 09, 2012 72.63 72.79 72.27 72.43 2,443,361 -1.16(-1.58%)
Apr 05, 2012 73.42 73.89 73.30 73.59 2,640,176 -0.08(-0.11%)
Apr 04, 2012 73.97 74.19 73.49 73.67 2,490,420 -0.98(-1.31%)
Apr 03, 2012 75.00 75.11 74.15 74.65 3,485,900 -0.52(-0.69%)
Apr 02, 2012 74.00 75.47 73.61 75.17 4,104,480 +0.80(+1.08%)
Mar 30, 2012 74.32 74.44 73.78 74.37 3,204,110 +0.29(+0.39%)
Mar 29, 2012 73.77 74.15 72.95 74.08 3,587,511 -0.25(-0.34%)
Mar 28, 2012 74.99 75.29 73.90 74.33 3,412,147 -0.48(-0.64%)
Mar 27, 2012 75.11 75.25 74.80 74.81 3,510,684 -0.37(-0.49%)
Mar 26, 2012 74.52 75.23 74.47 75.18 3,654,899 +1.21(+1.64%)
Mar 23, 2012 74.05 74.34 73.75 73.97 2,518,614 +0.05(+0.07%)
Mar 22, 2012 74.62 74.66 73.37 73.92 4,921,380 -1.09(-1.45%)
Mar 21, 2012 75.05 75.46 74.80 75.01 3,644,039 -0.13(-0.17%)
Mar 20, 2012 75.09 75.47 74.52 75.14 4,383,950 -0.26(-0.34%)
Mar 19, 2012 75.00 75.69 75.00 75.40 2,683,796 +0.20(+0.27%)
Mar 16, 2012 75.76 75.81 75.00 75.20 7,079,832 -0.23(-0.30%)
Mar 15, 2012 75.50 75.63 74.88 75.43 4,850,646 +0.20(+0.27%)
Mar 14, 2012 74.32 75.38 74.31 75.23 5,296,876 +0.92(+1.24%)
Mar 13, 2012 73.88 74.35 73.38 74.31 4,532,677 +0.71(+0.96%)
Mar 12, 2012 73.20 74.03 73.20 73.60 2,833,468 +0.31(+0.42%)
Mar 09, 2012 74.14 74.31 73.17 73.29 5,537,742 -0.88(-1.19%)
Mar 08, 2012 74.27 74.70 73.83 74.17 3,881,176 +0.65(+0.88%)
Mar 07, 2012 72.58 73.70 72.51 73.52 4,278,942 +0.96(+1.32%)
Mar 06, 2012 73.24 73.24 72.30 72.56 5,425,987 -1.57(-2.12%)
Mar 05, 2012 74.95 74.98 73.93 74.13 4,156,678 -0.77(-1.03%)
Mar 02, 2012 75.07 75.28 74.63 74.90 2,806,509 -0.18(-0.24%)
Mar 01, 2012 74.96 75.63 74.86 75.08 3,343,041 +0.13(+0.17%)
Feb 29, 2012 75.28 75.72 74.75 74.95 4,633,018 -0.21(-0.28%)
Feb 28, 2012 75.18 75.41 74.81 75.16 3,667,460 -0.05(-0.07%)
Feb 27, 2012 75.69 75.78 75.01 75.21 5,379,304 -0.85(-1.12%)
Feb 24, 2012 75.75 76.64 75.63 76.06 3,346,959 +0.21(+0.28%)
Feb 23, 2012 75.76 76.17 75.52 75.85 4,187,174 -0.21(-0.28%)
Feb 22, 2012 75.56 76.30 75.31 76.06 3,764,747 +0.34(+0.45%)
Feb 21, 2012 75.67 75.95 75.08 75.72 3,978,086 +0.37(+0.49%)
Feb 17, 2012 75.53 75.55 75.02 75.35 4,927,482 +0.08(+0.11%)
Feb 16, 2012 75.04 75.47 74.87 75.27 4,992,450 +0.06(+0.08%)
Feb 15, 2012 75.86 76.00 75.00 75.21 4,252,331 -0.35(-0.46%)
Feb 14, 2012 75.51 75.57 74.90 75.56 4,651,949 +0.71(+0.95%)
Feb 13, 2012 75.50 75.51 74.75 74.85 3,454,393 -0.10(-0.13%)
Feb 10, 2012 75.45 75.56 74.57 74.95 3,361,873 -0.95(-1.25%)
Feb 09, 2012 75.78 76.23 75.37 75.90 4,491,073 +0.44(+0.58%)
Feb 08, 2012 74.71 75.65 74.51 75.46 5,350,037 +0.26(+0.35%)
Feb 07, 2012 75.04 75.35 74.30 75.20 4,438,621 -0.26(-0.34%)
Feb 06, 2012 75.26 75.55 75.16 75.46 4,162,447 -0.88(-1.15%)
Feb 03, 2012 76.09 76.74 75.86 76.34 3,472,759 +1.12(+1.49%)
Feb 02, 2012 75.20 75.33 74.50 75.22 3,528,072 -0.15(-0.20%)
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.