Skip to main content

Boeing Co (NY: BA )

163.00 -5.69 (-3.37%)
Streaming Delayed Price Updated: 3:39 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 69.54 70.11 69.07 69.61 4,191,350 +0.22(+0.32%)
May 30, 2012 69.88 70.09 69.25 69.39 4,677,582 -1.01(-1.43%)
May 29, 2012 70.28 70.50 69.75 70.40 3,973,590 +0.40(+0.57%)
May 25, 2012 71.21 71.39 69.66 70.00 5,163,399 -1.39(-1.95%)
May 24, 2012 71.64 71.95 70.25 71.39 2,942,502 -0.18(-0.25%)
May 23, 2012 70.69 71.63 69.92 71.57 4,122,913 +0.09(+0.13%)
May 22, 2012 71.65 72.21 71.08 71.48 4,269,380 -0.30(-0.42%)
May 21, 2012 70.46 71.85 70.14 71.78 4,599,106 +2.63(+3.80%)
May 18, 2012 69.95 70.34 68.93 69.15 5,597,367 -0.58(-0.83%)
May 17, 2012 72.31 72.48 69.46 69.73 6,173,003 -2.62(-3.62%)
May 16, 2012 72.82 73.51 72.29 72.35 3,648,057 -0.23(-0.32%)
May 15, 2012 73.00 73.67 72.42 72.58 3,252,223 -0.54(-0.74%)
May 14, 2012 72.89 73.79 72.35 73.12 3,585,624 -0.44(-0.60%)
May 11, 2012 73.59 74.11 73.25 73.56 3,188,953 -0.24(-0.33%)
May 10, 2012 74.46 75.07 73.63 73.80 2,952,633 -0.25(-0.34%)
May 09, 2012 74.25 74.86 73.32 74.05 3,926,575 -1.35(-1.79%)
May 08, 2012 75.38 75.60 74.55 75.40 4,033,939 -0.56(-0.74%)
May 07, 2012 75.79 76.08 75.37 75.96 3,551,718 +0.12(+0.16%)
May 04, 2012 76.35 76.56 75.50 75.84 3,366,323 -0.99(-1.29%)
May 03, 2012 77.13 77.33 76.52 76.83 3,304,892 -0.43(-0.56%)
May 02, 2012 76.77 77.50 76.34 77.26 3,073,459 +0.01(+0.01%)
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.