Skip to main content

Boeing Co (NY: BA )

180.57 +0.73 (+0.40%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 63.28 65.02 63.28 64.87 5,079,583 +0.87(+1.36%)
May 30, 2006 65.07 65.07 63.56 64.00 5,050,837 -1.07(-1.64%)
May 26, 2006 65.14 65.31 64.72 65.07 3,021,673 +0.40(+0.61%)
May 25, 2006 64.52 65.30 64.12 64.67 4,229,393 +0.48(+0.74%)
May 24, 2006 66.21 66.35 63.61 64.19 8,638,705 -2.16(-3.25%)
May 23, 2006 67.05 67.56 66.35 66.35 5,189,691 -0.44(-0.65%)
May 22, 2006 65.81 67.04 65.47 66.79 5,819,922 +0.86(+1.30%)
May 19, 2006 64.68 66.47 63.94 65.93 7,064,345 +1.46(+2.27%)
May 18, 2006 65.65 66.11 64.36 64.47 4,641,591 -0.81(-1.24%)
May 17, 2006 67.33 67.33 64.89 65.28 6,759,174 -2.05(-3.04%)
May 16, 2006 66.93 67.78 66.51 67.33 3,923,067 +0.42(+0.63%)
May 15, 2006 66.83 67.38 65.90 66.91 5,352,157 -0.90(-1.32%)
May 12, 2006 68.74 69.36 67.75 67.80 3,762,911 -0.94(-1.36%)
May 11, 2006 69.70 69.78 68.49 68.74 3,404,226 -0.57(-0.82%)
May 10, 2006 68.57 69.80 68.30 69.31 4,856,544 +0.74(+1.08%)
May 09, 2006 68.27 68.57 67.87 68.57 2,864,211 +0.31(+0.46%)
May 08, 2006 68.95 69.59 68.07 68.25 4,279,570 -0.69(-0.99%)
May 05, 2006 68.16 69.00 68.03 68.94 4,297,921 +1.43(+2.11%)
May 04, 2006 66.93 67.91 66.87 67.51 4,260,192 +0.60(+0.90%)
May 03, 2006 66.55 67.04 66.41 66.91 3,902,278 +0.42(+0.63%)
May 02, 2006 65.66 66.87 65.35 66.49 3,865,703 +1.15(+1.75%)
May 01, 2006 65.03 65.55 64.54 65.35 5,041,084 +0.32(+0.49%)
Apr 28, 2006 65.67 65.97 64.68 65.03 4,947,916 -0.51(-0.77%)
Apr 27, 2006 65.88 66.00 64.75 65.53 5,013,236 -0.63(-0.95%)
Apr 26, 2006 65.58 67.09 64.83 66.17 7,944,693 -0.22(-0.33%)
Apr 25, 2006 67.29 67.39 66.16 66.38 5,966,604 -0.71(-1.06%)
Apr 24, 2006 67.53 67.99 67.09 67.09 4,646,595 -0.28(-0.42%)
Apr 21, 2006 67.17 67.47 66.91 67.37 5,393,480 +0.75(+1.12%)
Apr 20, 2006 66.01 67.22 66.01 66.62 5,705,452 +0.42(+0.64%)
Apr 19, 2006 65.26 66.23 65.22 66.20 4,311,781 +1.29(+1.99%)
Apr 18, 2006 64.22 64.97 63.80 64.91 5,569,293 +0.74(+1.15%)
Apr 17, 2006 64.83 65.45 63.86 64.17 4,258,010 -0.45(-0.70%)
Apr 13, 2006 64.84 65.22 64.53 64.62 4,145,978 -0.22(-0.34%)
Apr 12, 2006 62.78 65.64 63.20 64.84 8,366,002 +2.06(+3.28%)
Apr 11, 2006 62.83 62.89 62.11 62.78 3,526,526 -0.17(-0.27%)
Apr 10, 2006 62.04 63.06 62.04 62.95 3,604,294 +0.95(+1.53%)
Apr 07, 2006 62.33 62.63 61.34 62.00 3,477,632 -0.19(-0.31%)
Apr 06, 2006 61.73 62.44 61.73 62.20 3,735,319 +0.55(+0.90%)
Apr 05, 2006 61.44 61.71 60.64 61.65 3,960,026 +0.40(+0.65%)
Apr 04, 2006 60.67 61.44 60.39 61.25 3,334,671 +0.46(+0.76%)
Apr 03, 2006 60.98 61.66 60.79 60.79 4,224,003 +0.06(+0.10%)
Mar 31, 2006 61.25 61.50 60.63 60.73 2,944,289 -0.38(-0.62%)
Mar 30, 2006 61.52 61.95 60.83 61.11 3,853,255 -0.59(-0.96%)
Mar 29, 2006 60.74 61.93 60.67 61.70 5,190,204 +1.30(+2.15%)
Mar 28, 2006 61.17 61.56 60.29 60.40 3,723,770 -0.69(-1.12%)
Mar 27, 2006 61.35 61.36 60.64 61.08 4,029,453 -0.26(-0.43%)
Mar 24, 2006 60.82 61.65 60.82 61.35 3,782,545 +0.65(+1.07%)
Mar 23, 2006 61.26 61.26 60.40 60.70 2,933,510 -0.55(-0.90%)
Mar 22, 2006 61.25 61.40 60.78 61.26 3,240,733 +0.27(+0.45%)
Mar 21, 2006 61.40 61.72 60.98 60.98 5,285,682 +0.06(+0.10%)
Mar 20, 2006 61.17 61.45 60.65 60.92 4,316,272 +0.26(+0.42%)
Mar 17, 2006 60.16 60.84 60.04 60.66 5,820,436 +0.87(+1.46%)
Mar 16, 2006 59.42 60.04 59.30 59.79 3,379,587 +0.53(+0.89%)
Mar 15, 2006 58.75 59.46 58.65 59.26 3,330,051 +0.47(+0.80%)
Mar 14, 2006 58.32 58.93 58.22 58.79 3,359,567 +0.48(+0.82%)
Mar 13, 2006 58.61 59.14 58.05 58.32 4,694,719 +0.04(+0.07%)
Mar 10, 2006 57.48 58.36 57.04 58.28 3,887,263 +0.80(+1.40%)
Mar 09, 2006 56.69 57.86 56.49 57.48 3,850,689 +0.73(+1.29%)
Mar 08, 2006 56.77 56.78 56.03 56.74 4,072,316 -0.27(-0.46%)
Mar 07, 2006 56.62 57.06 56.39 57.01 2,463,306 +0.38(+0.67%)
Mar 06, 2006 57.43 57.44 56.34 56.63 2,222,430 -0.56(-0.98%)
Mar 03, 2006 56.74 57.98 56.50 57.19 3,475,065 +0.46(+0.81%)
Mar 02, 2006 56.69 57.16 56.37 56.73 2,285,568 -0.12(-0.21%)
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.