Boeing Co (NY: BA )

236.62 USD -2.60 (-1.09%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 74.96 75.89 74.96 75.37 4,296,401 +1.19(+1.60%)
Jan 31, 2012 74.51 75.20 73.96 74.18 4,777,251 +0.02(+0.03%)
Jan 30, 2012 73.99 74.35 73.68 74.16 5,042,922 -0.39(-0.52%)
Jan 27, 2012 74.80 75.23 74.40 74.55 4,754,604 -0.76(-1.01%)
Jan 26, 2012 75.84 76.36 75.00 75.31 4,187,309 -0.51(-0.67%)
Jan 25, 2012 73.97 76.70 72.85 75.82 14,049,068 +0.46(+0.61%)
Jan 24, 2012 75.06 75.62 74.60 75.36 4,941,964 -0.15(-0.20%)
Jan 23, 2012 75.66 76.37 75.32 75.51 4,083,223 -0.01(-0.01%)
Jan 20, 2012 75.68 75.90 75.14 75.52 4,552,369 -0.04(-0.05%)
Jan 19, 2012 75.27 75.92 75.10 75.56 5,397,265 +0.50(+0.67%)
Jan 18, 2012 74.95 75.45 74.77 75.06 4,189,048 -0.18(-0.24%)
Jan 17, 2012 75.30 76.00 75.14 75.24 3,700,019 +0.64(+0.86%)
Jan 13, 2012 75.04 75.20 74.16 74.60 4,642,012 -0.91(-1.21%)
Jan 12, 2012 74.81 75.69 74.78 75.51 3,934,504 +0.77(+1.03%)
Jan 11, 2012 74.78 74.95 74.23 74.74 3,082,660 -0.26(-0.35%)
Jan 10, 2012 75.13 75.34 74.50 75.00 4,622,348 +0.47(+0.63%)
Jan 09, 2012 74.81 74.87 74.18 74.53 4,469,583 +0.55(+0.74%)
Jan 06, 2012 73.73 74.27 72.95 73.98 4,783,280 +0.45(+0.61%)
Jan 05, 2012 73.77 73.90 72.74 73.53 6,797,861 -0.80(-1.08%)
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.