Boeing Co (NY: BA )

232.93 USD -2.54 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 66.21 66.82 66.01 66.01 3,560,100 +0.01(+0.02%)
Jul 28, 2005 66.71 66.77 65.60 66.00 4,947,300 -0.70(-1.05%)
Jul 27, 2005 67.70 67.95 66.57 66.70 5,198,800 +0.35(+0.53%)
Jul 26, 2005 66.61 67.12 66.13 66.35 4,117,800 +0.30(+0.45%)
Jul 25, 2005 66.00 66.79 65.98 66.05 2,962,700 -0.15(-0.23%)
Jul 22, 2005 65.40 66.29 65.26 66.20 2,630,000 +0.49(+0.75%)
Jul 21, 2005 66.18 66.31 65.69 65.71 4,864,100 -0.37(-0.56%)
Jul 20, 2005 64.89 66.28 64.63 66.08 2,610,000 +1.19(+1.83%)
Jul 19, 2005 65.00 65.50 64.63 64.89 2,226,400 +0.15(+0.23%)
Jul 18, 2005 64.75 64.86 64.25 64.74 1,900,700 -0.01(-0.02%)
Jul 15, 2005 64.58 64.88 64.23 64.75 2,023,300 +0.17(+0.26%)
Jul 14, 2005 64.95 65.23 64.37 64.58 2,257,000 +0.00(+0.00%)
Jul 13, 2005 64.30 64.89 64.20 64.58 3,112,700 +0.28(+0.44%)
Jul 12, 2005 64.96 64.97 64.15 64.30 2,920,800 -0.67(-1.03%)
Jul 11, 2005 65.25 65.49 64.78 64.97 2,037,100 -0.10(-0.15%)
Jul 08, 2005 65.07 65.24 64.51 65.07 3,715,300 -0.11(-0.17%)
Jul 07, 2005 63.98 65.18 63.45 65.18 5,583,800 +0.89(+1.38%)
Jul 06, 2005 65.50 66.11 64.20 64.29 3,954,500 -1.13(-1.73%)
Jul 05, 2005 64.30 65.44 64.17 65.42 3,322,400 +0.74(+1.14%)
Jul 01, 2005 65.78 65.96 64.44 64.68 6,861,700 -1.32(-2.00%)
Jun 30, 2005 64.50 66.85 64.30 66.00 17,247,400 +4.33(+7.02%)
Jun 29, 2005 62.45 62.63 61.40 61.67 3,215,800 -0.78(-1.25%)
Jun 28, 2005 62.10 62.45 61.27 62.45 3,937,100 +0.69(+1.12%)
Jun 27, 2005 60.35 61.81 59.70 61.76 6,830,500 +1.17(+1.93%)
Jun 24, 2005 61.60 61.91 60.50 60.59 4,432,100 -1.27(-2.05%)
Jun 23, 2005 63.14 63.19 61.79 61.86 2,894,100 -1.27(-2.01%)
Jun 22, 2005 62.40 63.37 62.20 63.13 3,498,200 +0.35(+0.56%)
Jun 21, 2005 63.40 63.41 62.69 62.78 4,041,000 -0.89(-1.40%)
Jun 20, 2005 63.90 64.10 63.58 63.67 2,991,500 -0.95(-1.47%)
Jun 17, 2005 64.15 64.78 63.70 64.62 4,531,600 +0.93(+1.46%)
Jun 16, 2005 64.25 64.26 63.65 63.69 2,825,700 -0.72(-1.12%)
Jun 15, 2005 63.40 64.41 63.21 64.41 3,944,800 +1.48(+2.35%)
Jun 14, 2005 64.68 64.80 62.85 62.93 6,143,900 -1.70(-2.63%)
Jun 13, 2005 65.05 65.35 63.92 64.63 5,477,400 -0.02(-0.03%)
Jun 10, 2005 65.05 65.06 64.11 64.65 3,192,300 -0.46(-0.71%)
Jun 09, 2005 64.48 65.19 64.04 65.11 3,461,400 +0.64(+0.99%)
Jun 08, 2005 65.07 65.45 64.24 64.47 4,191,000 -0.81(-1.24%)
Jun 07, 2005 65.58 66.09 65.28 65.28 6,010,100 -0.27(-0.41%)
Jun 06, 2005 64.88 65.76 64.64 65.55 4,055,000 +0.89(+1.38%)
Jun 03, 2005 64.16 64.99 64.10 64.66 4,526,900 +0.28(+0.43%)
Jun 02, 2005 63.80 64.50 63.51 64.38 2,667,400 +0.58(+0.91%)
Jun 01, 2005 63.95 64.05 63.35 63.80 3,613,800 -0.10(-0.16%)
May 31, 2005 63.01 64.20 62.91 63.90 4,241,200 +0.88(+1.40%)
May 27, 2005 63.00 63.40 62.82 63.02 2,591,500 +0.03(+0.05%)
May 26, 2005 62.05 63.00 61.95 62.99 2,998,900 +1.54(+2.51%)
May 25, 2005 61.73 61.80 61.12 61.45 3,101,500 -0.80(-1.29%)
May 24, 2005 61.40 62.59 61.22 62.25 3,656,800 +0.61(+0.99%)
May 23, 2005 61.95 62.12 61.54 61.64 3,197,700 -0.26(-0.42%)
May 20, 2005 61.75 62.24 61.51 61.90 3,716,900 +0.55(+0.90%)
May 19, 2005 62.05 62.27 60.98 61.35 3,531,700 -0.34(-0.55%)
May 18, 2005 61.17 62.51 61.17 61.69 4,602,800 +0.78(+1.28%)
May 17, 2005 60.50 60.97 60.22 60.91 3,440,300 +0.50(+0.83%)
May 16, 2005 59.70 60.49 59.53 60.41 2,244,300 +0.91(+1.53%)
May 13, 2005 60.89 60.89 58.62 59.50 4,180,500 -0.99(-1.64%)
May 12, 2005 60.53 61.25 60.26 60.49 5,362,500 +0.09(+0.15%)
May 11, 2005 61.05 61.38 59.51 60.40 5,590,900 -0.64(-1.05%)
May 10, 2005 60.56 62.50 60.50 61.04 9,135,400 +0.48(+0.79%)
May 09, 2005 60.75 60.96 60.16 60.56 3,871,300 -0.45(-0.74%)
May 06, 2005 60.18 61.25 60.13 61.01 3,279,200 +1.27(+2.13%)
May 05, 2005 60.10 60.38 59.59 59.74 3,144,000 -0.54(-0.90%)
May 04, 2005 59.75 60.48 59.64 60.28 3,287,500 +0.41(+0.68%)
May 03, 2005 59.65 60.40 59.23 59.87 4,469,400 +0.49(+0.83%)
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.