Skip to main content

Boeing Co (NY: BA )

192.21 +0.26 (+0.13%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 62.31 62.56 61.89 62.25 4,613,180 +0.13(+0.22%)
Nov 29, 2012 62.31 62.73 61.88 62.11 3,578,622 +0.03(+0.04%)
Nov 28, 2012 62.01 62.21 61.30 62.09 5,066,730 -0.34(-0.54%)
Nov 27, 2012 62.11 62.46 61.68 62.42 6,388,469 +0.18(+0.30%)
Nov 26, 2012 61.51 62.26 61.34 62.24 4,426,189 +0.44(+0.72%)
Nov 23, 2012 61.47 61.80 61.24 61.79 1,884,417 +0.49(+0.81%)
Nov 21, 2012 60.79 61.89 60.66 61.30 3,722,950 +0.51(+0.84%)
Nov 20, 2012 60.23 61.01 60.16 60.79 3,772,057 +0.49(+0.81%)
Nov 19, 2012 59.91 60.40 59.56 60.30 4,147,632 +1.00(+1.68%)
Nov 16, 2012 59.66 59.68 58.90 59.30 5,797,324 -0.23(-0.38%)
Nov 15, 2012 59.68 60.33 59.31 59.53 4,687,847 -0.21(-0.35%)
Nov 14, 2012 61.46 61.72 59.60 59.74 7,235,357 -1.73(-2.82%)
Nov 13, 2012 61.19 62.22 61.04 61.47 8,703,564 -0.28(-0.45%)
Nov 12, 2012 61.52 62.16 61.41 61.75 7,753,714 +0.37(+0.60%)
Nov 09, 2012 59.30 61.42 59.16 61.38 12,255,549 +1.90(+3.20%)
Nov 08, 2012 58.77 59.77 58.73 59.48 8,787,947 +0.73(+1.24%)
Nov 07, 2012 59.24 59.30 58.07 58.75 7,966,170 -1.23(-2.05%)
Nov 06, 2012 58.84 60.33 58.64 59.98 5,911,713 +1.34(+2.29%)
Nov 05, 2012 58.19 58.80 58.18 58.64 4,602,136 +0.30(+0.51%)
Nov 02, 2012 59.13 59.43 58.27 58.34 5,283,753 -0.62(-1.05%)
Nov 01, 2012 58.79 59.60 58.67 58.96 4,794,010 +0.29(+0.50%)
Oct 31, 2012 59.43 59.51 58.53 58.67 4,536,884 -0.56(-0.94%)
Oct 26, 2012 59.27 59.23 59.23 59.23 5,269,731 -0.36(-0.60%)
Oct 25, 2012 60.84 60.87 58.84 59.58 9,835,175 -0.97(-1.61%)
Oct 24, 2012 62.42 62.47 60.17 60.56 10,021,393 -0.09(-0.15%)
Oct 23, 2012 60.79 60.99 60.47 60.65 5,456,859 -0.99(-1.61%)
Oct 19, 2012 61.66 61.82 61.29 61.64 6,493,151 -0.21(-0.34%)
Oct 18, 2012 61.23 61.85 61.00 61.85 4,099,169 +0.52(+0.86%)
Oct 17, 2012 61.42 61.55 60.49 61.32 7,277,737 +0.12(+0.20%)
Oct 16, 2012 60.60 61.39 60.38 61.20 5,762,279 +1.02(+1.70%)
Oct 15, 2012 59.84 60.20 59.70 60.17 4,632,017 +0.33(+0.56%)
Oct 12, 2012 59.20 60.17 59.13 59.84 5,218,036 +0.85(+1.44%)
Oct 11, 2012 59.05 59.59 58.97 58.99 3,821,962 +0.41(+0.70%)
Oct 10, 2012 58.97 59.38 58.49 58.58 4,373,147 -0.25(-0.42%)
Oct 09, 2012 58.88 59.31 58.60 58.83 4,942,643 +0.06(+0.10%)
Oct 08, 2012 58.90 59.29 58.76 58.78 3,408,439 -0.27(-0.45%)
Oct 05, 2012 58.52 59.34 58.48 59.04 4,492,340 +0.79(+1.36%)
Oct 04, 2012 58.50 58.62 58.07 58.25 3,383,740 +0.07(+0.11%)
Oct 03, 2012 58.22 58.30 57.77 58.18 3,729,704 +0.27(+0.47%)
Oct 02, 2012 58.39 58.55 57.63 57.91 3,633,545 -0.40(-0.69%)
Oct 01, 2012 58.18 58.85 58.17 58.31 4,817,793 +0.35(+0.60%)
Sep 28, 2012 58.09 58.34 57.62 57.96 4,872,237 -0.42(-0.72%)
Sep 27, 2012 58.63 58.76 58.06 58.38 4,980,068 -0.12(-0.21%)
Sep 26, 2012 57.75 58.73 57.73 58.51 6,311,180 +0.72(+1.25%)
Sep 25, 2012 58.54 58.71 57.78 57.78 4,905,810 -0.54(-0.93%)
Sep 24, 2012 57.84 58.45 57.64 58.33 6,048,768 +0.05(+0.09%)
Sep 21, 2012 58.38 58.43 57.86 58.28 15,806,052 +0.10(+0.17%)
Sep 20, 2012 57.76 58.18 57.49 58.18 5,853,509 -0.04(-0.07%)
Sep 19, 2012 58.92 58.92 58.20 58.22 6,235,542 -0.46(-0.78%)
Sep 18, 2012 58.18 58.68 57.93 58.68 6,591,923 +0.44(+0.76%)
Sep 17, 2012 58.94 58.98 58.21 58.23 8,305,206 -1.13(-1.91%)
Sep 14, 2012 59.98 60.32 59.13 59.37 7,841,343 -0.25(-0.42%)
Sep 13, 2012 58.87 59.96 58.67 59.62 6,380,152 +0.52(+0.87%)
Sep 12, 2012 59.49 59.70 58.97 59.10 5,283,197 -0.26(-0.43%)
Sep 11, 2012 59.29 59.69 59.26 59.36 4,744,133 +0.16(+0.27%)
Sep 10, 2012 60.22 60.23 58.98 59.20 10,030,914 -1.51(-2.48%)
Sep 07, 2012 60.69 60.82 60.43 60.71 3,698,591 +0.06(+0.10%)
Sep 06, 2012 60.27 61.02 60.27 60.65 5,233,238 +0.75(+1.25%)
Sep 05, 2012 59.45 60.01 59.23 59.90 5,939,448 +0.87(+1.48%)
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.