Skip to main content

Boeing Co (NY: BA )

170.69 +5.84 (+3.54%)
Streaming Delayed Price Updated: 1:47 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 72.47 72.90 71.70 72.01 4,098,471 -0.29(-0.40%)
Feb 25, 2011 73.94 74.29 72.06 72.30 8,127,868 +1.54(+2.18%)
Feb 24, 2011 70.35 72.50 70.09 70.76 6,975,601 +0.53(+0.75%)
Feb 23, 2011 70.94 71.49 70.00 70.23 5,552,367 -0.70(-0.99%)
Feb 22, 2011 72.35 72.49 70.38 70.93 5,560,069 -2.11(-2.89%)
Feb 18, 2011 72.13 73.52 72.13 73.04 5,358,705 +0.80(+1.11%)
Feb 17, 2011 72.42 72.51 71.94 72.24 3,046,369 -0.24(-0.33%)
Feb 16, 2011 71.71 72.62 71.46 72.48 4,462,268 +1.08(+1.51%)
Feb 15, 2011 71.92 72.02 71.09 71.40 4,387,435 -0.86(-1.19%)
Feb 14, 2011 72.70 72.70 71.60 72.26 4,092,014 +0.12(+0.17%)
Feb 11, 2011 72.24 72.69 71.92 72.14 4,077,796 -0.52(-0.72%)
Feb 10, 2011 72.43 72.99 71.85 72.66 4,916,926 +0.03(+0.04%)
Feb 09, 2011 72.39 72.71 72.00 72.63 4,566,257 -0.08(-0.11%)
Feb 08, 2011 72.17 72.82 72.02 72.71 4,089,156 +0.78(+1.08%)
Feb 07, 2011 71.43 72.11 71.15 71.93 4,159,276 +0.55(+0.77%)
Feb 04, 2011 70.90 71.64 70.68 71.38 4,080,392 +0.23(+0.32%)
Feb 03, 2011 71.00 71.38 70.62 71.15 5,093,883 +0.15(+0.21%)
Feb 02, 2011 69.83 71.19 69.80 71.00 4,253,874 +0.71(+1.01%)
Feb 01, 2011 70.00 70.50 69.60 70.29 4,781,602 +0.81(+1.17%)
Jan 31, 2011 69.26 69.96 69.12 69.48 4,559,611 +0.25(+0.36%)
Jan 28, 2011 70.80 70.95 69.00 69.23 5,369,913 -1.33(-1.88%)
Jan 27, 2011 70.01 71.00 70.00 70.56 5,750,915 +0.54(+0.77%)
Jan 26, 2011 69.99 70.48 69.11 70.02 13,108,399 -2.22(-3.07%)
Jan 25, 2011 72.49 72.73 71.31 72.24 5,181,280 -0.49(-0.67%)
Jan 24, 2011 71.52 72.82 71.51 72.73 5,503,636 +1.05(+1.46%)
Jan 21, 2011 71.91 72.22 71.34 71.68 4,448,839 +0.56(+0.79%)
Jan 20, 2011 71.35 71.96 70.36 71.12 6,919,050 -0.61(-0.85%)
Jan 19, 2011 72.68 72.99 71.18 71.73 8,592,221 -0.74(-1.02%)
Jan 18, 2011 70.86 72.57 70.23 72.47 9,630,691 +2.40(+3.43%)
Jan 14, 2011 69.55 70.20 69.39 70.07 4,558,410 +0.24(+0.34%)
Jan 13, 2011 70.29 70.50 69.62 69.83 4,040,035 -0.32(-0.46%)
Jan 12, 2011 69.60 70.49 69.51 70.15 5,935,714 +1.19(+1.73%)
Jan 11, 2011 69.47 69.88 68.67 68.96 4,446,521 -0.13(-0.19%)
Jan 10, 2011 69.42 69.66 68.35 69.09 4,407,094 -0.29(-0.42%)
Jan 07, 2011 69.16 70.10 68.80 69.38 6,804,987 +0.58(+0.84%)
Jan 06, 2011 67.46 69.35 67.46 68.80 7,503,463 +1.32(+1.96%)
Jan 05, 2011 66.55 67.55 66.49 67.48 5,887,598 +0.54(+0.81%)
Jan 04, 2011 66.79 67.61 66.51 66.94 7,979,820 +0.54(+0.81%)
Jan 03, 2011 66.15 66.68 66.00 66.40 8,072,263 +1.14(+1.75%)
Dec 31, 2010 64.90 65.29 64.62 65.26 2,137,676 +0.25(+0.38%)
Dec 30, 2010 65.11 65.23 64.73 65.01 2,342,863 -0.04(-0.06%)
Dec 29, 2010 65.00 65.20 64.62 65.05 2,505,005 +0.19(+0.29%)
Dec 28, 2010 64.81 65.00 64.33 64.86 2,641,020 +0.11(+0.17%)
Dec 27, 2010 64.73 64.91 64.33 64.75 2,548,501 -0.31(-0.48%)
Dec 23, 2010 64.56 65.12 64.33 65.06 3,331,288 +0.45(+0.70%)
Dec 22, 2010 64.45 65.14 64.01 64.61 5,255,958 +0.42(+0.65%)
Dec 21, 2010 63.61 64.35 63.28 64.19 5,091,090 +0.92(+1.45%)
Dec 20, 2010 64.74 64.77 62.82 63.27 9,696,668 -1.76(-2.71%)
Dec 17, 2010 64.89 65.28 64.35 65.03 8,884,612 +0.63(+0.98%)
Dec 16, 2010 64.33 64.85 63.71 64.40 5,169,047 +0.16(+0.25%)
Dec 15, 2010 64.29 64.69 64.09 64.24 3,434,785 -0.25(-0.39%)
Dec 14, 2010 63.85 65.11 63.68 64.49 6,303,474 +0.70(+1.10%)
Dec 13, 2010 64.23 64.38 63.63 63.79 4,823,758 -0.37(-0.58%)
Dec 10, 2010 64.63 64.77 63.96 64.16 5,501,949 -0.45(-0.70%)
Dec 09, 2010 65.61 65.61 64.40 64.61 5,188,242 -0.57(-0.87%)
Dec 08, 2010 66.19 66.56 64.92 65.18 5,229,994 -1.05(-1.59%)
Dec 07, 2010 67.04 67.39 66.01 66.23 4,739,511 -0.36(-0.54%)
Dec 06, 2010 66.41 66.96 65.97 66.59 3,454,903 +0.05(+0.08%)
Dec 03, 2010 66.58 66.68 65.95 66.54 3,357,522 -0.05(-0.08%)
Dec 02, 2010 65.62 66.80 65.55 66.59 4,768,156 +0.87(+1.32%)
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.