Skip to main content

Boeing Co (NY: BA )

181.43 -3.67 (-1.98%)
Streaming Delayed Price Updated: 11:00 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 61.14 61.19 60.23 60.33 7,082,953 -1.16(-1.89%)
Jul 28, 2006 61.87 62.42 61.33 61.49 5,540,162 +0.16(+0.25%)
Jul 27, 2006 62.34 62.57 60.90 61.33 6,675,888 -0.93(-1.49%)
Jul 26, 2006 64.04 64.18 62.03 62.26 8,514,224 -3.00(-4.60%)
Jul 25, 2006 62.92 65.50 62.88 65.26 5,848,540 +1.80(+2.84%)
Jul 24, 2006 61.62 63.59 61.89 63.46 5,163,511 +1.84(+2.98%)
Jul 21, 2006 62.88 62.88 61.22 61.62 5,174,548 -1.25(-2.00%)
Jul 20, 2006 64.60 64.68 62.82 62.88 5,911,807 -1.25(-1.94%)
Jul 19, 2006 61.81 64.34 61.06 64.12 6,500,845 +2.43(+3.94%)
Jul 18, 2006 61.95 62.54 60.76 61.69 5,527,714 +0.17(+0.28%)
Jul 17, 2006 60.87 62.16 60.62 61.52 5,794,898 +1.32(+2.20%)
Jul 14, 2006 62.02 62.03 59.92 60.20 6,976,053 -1.82(-2.94%)
Jul 13, 2006 62.88 63.15 61.93 62.02 4,632,607 -1.04(-1.64%)
Jul 12, 2006 63.47 63.86 62.63 63.06 3,412,055 -0.55(-0.87%)
Jul 11, 2006 62.42 63.75 61.45 63.61 4,904,797 +1.00(+1.59%)
Jul 10, 2006 62.36 63.31 62.36 62.61 3,421,038 +0.28(+0.45%)
Jul 07, 2006 62.65 63.34 61.97 62.33 3,319,400 -0.64(-1.01%)
Jul 06, 2006 62.55 63.10 62.34 62.97 4,101,318 +0.50(+0.80%)
Jul 05, 2006 63.34 63.34 61.76 62.47 7,267,107 -0.88(-1.39%)
Jul 03, 2006 63.39 63.64 63.07 63.35 2,090,891 -0.48(-0.74%)
Jun 30, 2006 64.67 64.68 63.56 63.83 5,737,406 -0.85(-1.31%)
Jun 29, 2006 64.40 65.07 63.34 64.68 6,716,184 +0.28(+0.44%)
Jun 28, 2006 63.85 64.44 62.99 64.40 4,070,134 +0.55(+0.87%)
Jun 27, 2006 65.34 65.61 63.71 63.84 4,124,803 -1.53(-2.34%)
Jun 26, 2006 65.05 65.67 64.52 65.37 2,471,263 +0.39(+0.60%)
Jun 23, 2006 65.50 65.83 64.80 64.98 3,934,745 -0.52(-0.80%)
Jun 22, 2006 66.66 66.77 65.36 65.50 4,660,199 -1.39(-2.08%)
Jun 21, 2006 66.16 67.08 66.16 66.90 4,606,556 +0.78(+1.18%)
Jun 20, 2006 66.43 66.61 65.49 66.12 3,985,564 +0.07(+0.11%)
Jun 19, 2006 66.74 67.19 65.70 66.05 5,572,244 -0.61(-0.91%)
Jun 16, 2006 66.31 66.90 66.04 66.66 7,725,376 +0.57(+0.86%)
Jun 15, 2006 64.10 66.34 63.91 66.09 10,338,316 +2.18(+3.41%)
Jun 14, 2006 61.72 63.91 61.72 63.91 12,650,064 +3.92(+6.53%)
Jun 13, 2006 60.60 60.69 59.53 59.99 6,653,430 -0.70(-1.16%)
Jun 12, 2006 62.81 62.92 60.37 60.69 6,730,172 -2.04(-3.25%)
Jun 09, 2006 63.86 63.89 62.34 62.73 5,040,571 -0.54(-0.85%)
Jun 08, 2006 63.48 63.77 61.57 63.27 9,703,208 -0.21(-0.33%)
Jun 07, 2006 62.99 63.84 62.56 63.48 6,434,755 +0.63(+1.00%)
Jun 06, 2006 63.90 64.16 61.93 62.85 8,116,528 -1.15(-1.80%)
Jun 05, 2006 65.29 65.43 63.94 64.00 4,391,217 -1.30(-1.99%)
Jun 02, 2006 65.46 65.91 64.81 65.30 4,145,464 +0.12(+0.19%)
Jun 01, 2006 65.14 65.24 64.33 65.18 3,046,056 +0.30(+0.47%)
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%)
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.