Skip to main content

Boeing Co (NY: BA )

182.18 +5.68 (+3.22%)
Streaming Delayed Price Updated: 10:54 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 73.26 73.33 72.35 72.47 4,814,185 -0.79(-1.08%)
Apr 27, 2007 73.44 73.52 72.69 73.26 4,525,867 -0.19(-0.25%)
Apr 26, 2007 73.67 74.48 73.28 73.45 6,209,034 -0.34(-0.45%)
Apr 25, 2007 73.75 73.83 72.27 73.79 9,940,054 +0.79(+1.09%)
Apr 24, 2007 73.95 74.00 72.76 72.99 7,385,242 +0.02(+0.03%)
Apr 23, 2007 73.33 73.44 72.71 72.97 6,287,328 +0.27(+0.38%)
Apr 20, 2007 73.07 73.34 72.52 72.69 7,745,417 +0.23(+0.32%)
Apr 19, 2007 72.85 73.83 72.28 72.46 7,946,193 -0.69(-0.95%)
Apr 18, 2007 70.48 73.38 70.40 73.15 12,179,119 +2.67(+3.79%)
Apr 17, 2007 70.37 71.02 70.17 70.48 5,039,172 +0.11(+0.16%)
Apr 16, 2007 70.91 71.13 70.08 70.37 4,809,537 -0.56(-0.79%)
Apr 13, 2007 70.99 70.99 70.27 70.93 3,895,661 +0.14(+0.20%)
Apr 12, 2007 70.12 70.80 69.66 70.79 3,381,892 +0.69(+0.98%)
Apr 11, 2007 70.83 70.90 69.86 70.11 4,446,098 -0.68(-0.96%)
Apr 10, 2007 70.09 70.81 70.09 70.79 3,670,663 +0.63(+0.90%)
Apr 09, 2007 70.89 70.89 70.15 70.15 4,049,246 -0.37(-0.52%)
Apr 05, 2007 70.29 70.71 70.29 70.52 3,847,095 +0.18(+0.25%)
Apr 04, 2007 70.06 70.61 69.98 70.34 3,279,431 +0.29(+0.41%)
Apr 03, 2007 69.60 70.32 69.42 70.05 5,044,677 +0.83(+1.20%)
Apr 02, 2007 69.27 69.36 68.64 69.22 4,414,830 -0.06(-0.09%)
Mar 30, 2007 69.84 70.19 69.08 69.28 5,887,945 -0.66(-0.95%)
Mar 29, 2007 70.22 70.55 69.48 69.94 4,517,559 +0.24(+0.35%)
Mar 28, 2007 70.35 70.45 69.36 69.70 5,771,542 -0.83(-1.18%)
Mar 27, 2007 70.60 70.91 70.13 70.54 3,449,290 -0.24(-0.34%)
Mar 26, 2007 70.82 70.86 70.01 70.78 4,200,238 -0.12(-0.16%)
Mar 23, 2007 69.97 71.15 69.97 70.89 2,957,592 +0.32(+0.45%)
Mar 22, 2007 70.44 70.75 70.04 70.58 4,570,624 -0.18(-0.25%)
Mar 21, 2007 70.26 70.87 69.70 70.75 5,428,513 +0.50(+0.71%)
Mar 20, 2007 70.38 70.86 70.15 70.26 4,473,349 -0.12(-0.18%)
Mar 19, 2007 70.52 70.87 70.05 70.38 4,579,271 +0.25(+0.36%)
Mar 16, 2007 70.94 70.94 69.88 70.13 7,462,555 -0.81(-1.14%)
Mar 15, 2007 70.12 70.96 69.80 70.94 4,509,391 +0.83(+1.18%)
Mar 14, 2007 69.70 70.37 68.99 70.12 5,169,029 +0.41(+0.59%)
Mar 13, 2007 71.07 70.99 69.70 69.70 6,734,663 -1.36(-1.92%)
Mar 12, 2007 69.95 71.59 69.35 71.07 7,653,896 +1.32(+1.89%)
Mar 09, 2007 69.90 70.20 69.46 69.75 3,618,795 +0.48(+0.70%)
Mar 08, 2007 69.34 69.87 69.05 69.27 3,608,015 +0.14(+0.20%)
Mar 07, 2007 68.43 69.55 68.43 69.13 6,680,764 +0.69(+1.01%)
Mar 06, 2007 68.60 68.60 67.83 68.43 4,263,015 +0.62(+0.92%)
Mar 05, 2007 67.76 68.72 67.32 67.81 4,860,651 -0.01(-0.01%)
Mar 02, 2007 68.47 68.99 67.80 67.82 5,527,457 -0.64(-0.93%)
Mar 01, 2007 67.48 69.20 66.94 68.46 6,611,390 +0.46(+0.68%)
Feb 28, 2007 68.11 68.89 67.05 68.00 7,803,401 +0.05(+0.07%)
Feb 27, 2007 68.57 69.12 66.42 67.95 7,627,459 -1.35(-1.95%)
Feb 26, 2007 70.51 70.70 69.01 69.30 5,823,486 -1.05(-1.50%)
Feb 23, 2007 70.30 70.79 70.13 70.35 3,005,118 -0.23(-0.33%)
Feb 22, 2007 70.99 71.64 70.34 70.58 4,076,422 -0.30(-0.42%)
Feb 21, 2007 70.93 71.69 70.17 70.88 6,380,214 -0.05(-0.07%)
Feb 20, 2007 71.30 71.45 70.01 70.93 4,867,581 +0.06(+0.09%)
Feb 16, 2007 71.67 71.69 70.70 70.86 5,833,397 -0.60(-0.84%)
Feb 15, 2007 70.15 71.53 70.02 71.46 7,317,669 +1.38(+1.97%)
Feb 14, 2007 69.58 70.26 69.56 70.08 4,960,949 +0.51(+0.73%)
Feb 13, 2007 69.51 69.64 68.81 69.58 3,862,573 +0.07(+0.10%)
Feb 12, 2007 69.78 70.05 69.18 69.51 4,426,381 -0.62(-0.89%)
Feb 09, 2007 69.62 70.37 69.38 70.13 5,496,144 +0.37(+0.54%)
Feb 08, 2007 155.85 70.41 69.00 69.76 6,616,214 -0.65(-0.92%)
Feb 07, 2007 70.59 71.07 69.90 70.40 3,610,710 -0.49(-0.69%)
Feb 06, 2007 70.91 70.91 70.05 70.89 4,519,420 +0.20(+0.29%)
Feb 05, 2007 70.48 71.24 70.37 70.69 3,886,621 +0.52(+0.74%)
Feb 02, 2007 70.95 71.28 70.09 70.17 6,542,681 -0.78(-1.10%)
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.