Boeing Co (NY: BA )

215.53 USD +7.02 (+3.37%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 69.46 69.57 68.18 68.19 3,781,600 -0.94(-1.36%)
Nov 29, 2005 69.10 69.68 69.00 69.13 2,809,500 +0.50(+0.73%)
Nov 28, 2005 69.01 69.15 68.40 68.63 2,581,100 -0.43(-0.62%)
Nov 25, 2005 69.60 69.65 68.83 69.06 959,700 -0.38(-0.55%)
Nov 23, 2005 68.95 69.90 68.89 69.44 2,662,700 +0.34(+0.49%)
Nov 22, 2005 69.01 69.10 68.09 69.10 4,238,900 +0.10(+0.14%)
Nov 21, 2005 68.13 69.48 67.90 69.00 7,738,600 +2.05(+3.06%)
Nov 18, 2005 67.95 68.10 66.75 66.95 5,623,500 -0.70(-1.03%)
Nov 17, 2005 67.92 68.19 67.51 67.65 4,269,200 +0.21(+0.31%)
Nov 16, 2005 67.10 68.10 67.10 67.44 4,628,300 +0.44(+0.66%)
Nov 15, 2005 66.21 67.08 66.00 67.00 5,230,400 +0.77(+1.16%)
Nov 14, 2005 65.25 66.61 64.94 66.23 3,942,600 +0.88(+1.35%)
Nov 11, 2005 65.80 65.93 65.30 65.35 2,642,000 -0.75(-1.13%)
Nov 10, 2005 64.77 66.11 64.74 66.10 3,237,700 +1.39(+2.15%)
Nov 09, 2005 65.10 65.32 64.56 64.71 3,530,500 -0.30(-0.46%)
Nov 08, 2005 65.05 65.15 64.52 65.01 2,808,800 -0.68(-1.04%)
Nov 07, 2005 65.28 65.71 65.30 65.69 2,994,000 +0.41(+0.63%)
Nov 04, 2005 65.20 65.71 65.02 65.28 3,560,300 -0.22(-0.34%)
Nov 03, 2005 64.70 65.60 64.40 65.50 5,364,800 +0.80(+1.24%)
Nov 02, 2005 64.72 64.95 64.20 64.70 5,869,500 -0.35(-0.54%)
Nov 01, 2005 65.00 65.70 64.68 65.05 5,655,500 +0.41(+0.63%)
Oct 31, 2005 65.80 66.58 64.60 64.64 6,713,300 -1.00(-1.52%)
Oct 28, 2005 64.25 65.75 63.70 65.64 5,243,600 +1.59(+2.48%)
Oct 27, 2005 65.10 65.11 63.95 64.05 5,328,400 -1.05(-1.61%)
Oct 26, 2005 65.40 66.20 64.22 65.10 10,270,600 -1.87(-2.79%)
Oct 25, 2005 67.35 67.35 66.51 66.97 2,961,000 -0.35(-0.52%)
Oct 24, 2005 66.50 67.78 66.25 67.32 4,355,200 +1.30(+1.97%)
Oct 21, 2005 67.28 67.55 65.83 66.02 7,277,400 -1.28(-1.90%)
Oct 20, 2005 68.50 68.98 67.19 67.30 4,343,600 -1.07(-1.57%)
Oct 19, 2005 66.87 68.40 66.82 68.37 4,449,300 +1.25(+1.86%)
Oct 18, 2005 67.11 67.34 66.55 67.12 4,814,600 -0.12(-0.18%)
Oct 17, 2005 67.15 67.45 66.46 67.24 4,333,800 -0.26(-0.39%)
Oct 14, 2005 66.61 67.78 66.60 67.50 4,260,700 +1.01(+1.52%)
Oct 13, 2005 67.27 67.62 66.24 66.49 4,219,300 -1.16(-1.71%)
Oct 12, 2005 66.80 67.90 66.70 67.65 4,425,000 +0.95(+1.42%)
Oct 11, 2005 67.55 67.79 66.56 66.70 3,213,500 -1.20(-1.77%)
Oct 10, 2005 67.06 68.07 66.72 67.90 2,435,400 +0.60(+0.89%)
Oct 07, 2005 67.71 67.71 66.65 67.30 3,607,600 -0.63(-0.93%)
Oct 06, 2005 67.55 68.24 67.32 67.93 3,769,300 +0.88(+1.31%)
Oct 05, 2005 67.45 67.66 67.00 67.05 2,973,300 -0.90(-1.32%)
Oct 04, 2005 67.14 68.48 67.45 67.95 2,889,000 +0.81(+1.21%)
Oct 03, 2005 67.92 67.99 67.00 67.14 3,238,800 -0.81(-1.19%)
Sep 30, 2005 67.15 68.25 66.80 67.95 3,151,400 +0.67(+1.00%)
Sep 29, 2005 66.95 67.35 66.37 67.28 2,482,700 +0.07(+0.10%)
Sep 28, 2005 66.56 67.33 66.31 67.21 4,806,800 +0.66(+0.99%)
Sep 27, 2005 64.99 66.71 64.86 66.55 5,461,200 +1.88(+2.91%)
Sep 26, 2005 65.50 65.95 64.24 64.67 5,909,100 +1.47(+2.33%)
Sep 23, 2005 63.20 63.45 62.40 63.20 3,297,800 +0.69(+1.10%)
Sep 22, 2005 62.35 62.81 62.05 62.51 3,215,700 +0.10(+0.16%)
Sep 21, 2005 63.00 63.32 62.01 62.41 4,645,700 -1.04(-1.64%)
Sep 20, 2005 63.45 64.46 63.34 63.45 3,842,600 -0.65(-1.01%)
Sep 19, 2005 64.50 64.60 63.03 64.10 3,725,400 -0.70(-1.08%)
Sep 16, 2005 65.45 65.45 64.47 64.80 5,197,500 -0.28(-0.43%)
Sep 15, 2005 64.19 65.10 63.95 65.08 3,320,900 +0.90(+1.40%)
Sep 14, 2005 65.41 65.69 63.97 64.18 3,534,900 -1.22(-1.87%)
Sep 13, 2005 65.14 65.65 65.11 65.40 2,891,500 +0.26(+0.40%)
Sep 12, 2005 65.15 65.45 64.74 65.14 2,733,300 -0.26(-0.40%)
Sep 09, 2005 64.83 65.63 64.77 65.40 4,205,100 +0.81(+1.25%)
Sep 08, 2005 64.80 64.90 64.32 64.59 4,329,000 +0.09(+0.14%)
Sep 07, 2005 64.80 64.82 64.00 64.50 4,501,800 -0.53(-0.82%)
Sep 06, 2005 65.03 65.45 64.25 65.03 4,783,400 +0.69(+1.07%)
Sep 02, 2005 64.87 64.93 63.95 64.34 6,809,300 -1.65(-2.50%)
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.