Skip to main content

Boeing Co (NY: BA )

193.06 +1.11 (+0.58%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 57.21 57.32 56.45 56.97 7,500,522 -0.72(-1.25%)
Mar 30, 2010 57.93 58.20 57.04 57.69 5,584,413 -0.46(-0.78%)
Mar 29, 2010 57.34 58.47 57.27 58.14 11,553,155 +1.19(+2.09%)
Mar 26, 2010 57.01 57.26 56.76 56.95 6,288,500 +0.08(+0.14%)
Mar 25, 2010 57.23 57.61 56.49 56.87 6,922,318 +0.13(+0.24%)
Mar 24, 2010 56.82 57.43 56.32 56.74 9,814,351 +0.11(+0.19%)
Mar 23, 2010 56.91 56.98 56.10 56.63 6,354,376 +0.21(+0.38%)
Mar 22, 2010 56.22 56.99 56.10 56.42 11,488,754 +0.93(+1.68%)
Mar 19, 2010 57.43 57.51 55.48 55.48 22,589,088 -0.12(-0.21%)
Mar 18, 2010 54.41 55.65 54.28 55.60 9,475,370 +1.17(+2.15%)
Mar 17, 2010 54.11 54.52 53.58 54.43 7,652,995 +0.52(+0.96%)
Mar 16, 2010 54.32 54.38 53.59 53.91 9,552,337 -0.53(-0.98%)
Mar 15, 2010 54.20 54.52 53.96 54.45 9,825,826 -0.34(-0.62%)
Mar 12, 2010 55.30 55.30 54.33 54.79 6,758,929 -0.19(-0.34%)
Mar 11, 2010 54.98 55.26 54.25 54.97 9,295,859 +0.05(+0.09%)
Mar 10, 2010 53.46 55.30 53.37 54.93 13,531,732 +1.74(+3.27%)
Mar 09, 2010 53.01 53.62 52.84 53.19 9,758,165 +0.43(+0.82%)
Mar 08, 2010 53.36 53.36 52.67 52.75 6,469,366 -0.54(-1.02%)
Mar 05, 2010 51.83 53.38 51.80 53.30 10,842,346 +1.87(+3.63%)
Mar 04, 2010 50.56 51.62 50.88 51.43 9,838,236 +0.86(+1.71%)
Mar 03, 2010 50.67 50.97 50.25 50.56 5,467,224 +0.01(+0.02%)
Mar 02, 2010 50.71 51.26 50.49 50.56 5,586,722 +0.35(+0.69%)
Mar 01, 2010 49.47 50.47 49.43 50.21 6,711,467 +0.66(+1.33%)
Feb 26, 2010 49.50 50.12 49.45 49.55 5,628,536 +0.23(+0.46%)
Feb 25, 2010 49.21 49.40 48.64 49.33 6,427,918 -0.44(-0.88%)
Feb 24, 2010 49.43 49.98 49.14 49.77 4,334,114 +0.52(+1.05%)
Feb 23, 2010 50.06 50.34 48.84 49.25 8,264,228 -0.94(-1.88%)
Feb 22, 2010 49.88 50.58 49.58 50.19 7,690,967 +0.30(+0.60%)
Feb 19, 2010 49.15 50.48 49.15 49.89 9,395,171 +0.55(+1.11%)
Feb 18, 2010 48.47 49.43 48.42 49.34 5,595,892 +0.84(+1.73%)
Feb 17, 2010 48.16 48.64 47.86 48.50 5,246,489 +0.44(+0.91%)
Feb 16, 2010 47.40 48.09 46.99 48.06 5,440,851 +1.26(+2.70%)
Feb 12, 2010 46.97 46.80 46.80 46.80 6,600,283 -0.74(-1.55%)
Feb 11, 2010 46.88 47.66 46.24 47.54 5,602,824 +0.82(+1.76%)
Feb 10, 2010 46.85 47.11 46.24 46.71 5,400,581 -0.16(-0.33%)
Feb 09, 2010 45.99 47.41 45.81 46.87 10,516,561 +1.45(+3.20%)
Feb 08, 2010 45.76 46.27 45.33 45.42 6,021,822 -0.40(-0.87%)
Feb 05, 2010 46.45 46.87 44.83 45.82 12,333,234 -0.72(-1.55%)
Feb 04, 2010 47.82 47.99 46.48 46.54 9,548,372 -1.68(-3.48%)
Feb 03, 2010 48.27 48.49 47.74 48.22 6,985,568 -0.05(-0.10%)
Feb 02, 2010 47.76 48.31 47.53 48.27 10,089,655 +0.29(+0.61%)
Feb 01, 2010 47.33 48.20 47.32 47.97 7,599,482 +0.75(+1.59%)
Jan 29, 2010 48.94 49.40 47.00 47.22 11,198,359 -1.53(-3.13%)
Jan 28, 2010 48.43 49.05 47.77 48.75 11,373,190 +0.49(+1.02%)
Jan 27, 2010 45.85 48.38 45.84 48.26 18,939,662 +3.29(+7.31%)
Jan 26, 2010 44.84 45.59 44.60 44.97 5,841,567 -0.05(-0.12%)
Jan 25, 2010 45.47 45.78 44.81 45.02 4,478,500 +0.01(+0.02%)
Jan 22, 2010 45.68 46.11 44.96 45.02 6,089,797 -1.11(-2.42%)
Jan 21, 2010 46.99 47.74 45.90 46.13 6,931,520 -0.78(-1.66%)
Jan 20, 2010 47.01 47.20 45.61 46.91 6,896,577 -0.35(-0.74%)
Jan 19, 2010 47.22 47.54 46.72 47.26 6,964,541 -0.13(-0.28%)
Jan 15, 2010 47.95 47.39 47.39 47.39 6,502,898 -0.58(-1.20%)
Jan 14, 2010 47.56 48.02 47.36 47.97 3,850,429 +0.31(+0.65%)
Jan 13, 2010 47.23 48.08 47.03 47.66 6,352,880 +0.57(+1.21%)
Jan 12, 2010 46.81 47.69 46.68 47.09 6,767,612 -0.34(-0.72%)
Jan 11, 2010 48.27 48.38 47.15 47.43 7,218,494 -0.57(-1.18%)
Jan 08, 2010 47.95 48.14 47.42 48.00 9,172,339 -0.47(-0.96%)
Jan 07, 2010 46.37 48.55 45.99 48.47 18,452,694 +1.89(+4.05%)
Jan 06, 2010 45.38 46.75 45.10 46.58 11,339,893 +1.37(+3.03%)
Jan 05, 2010 43.83 45.41 43.64 45.21 11,380,525 +1.43(+3.28%)
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.