Skip to main content

Boeing Co (NY: BA )

169.56 +1.68 (+1.00%)
Streaming Delayed Price Updated: 3:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 67.15 68.25 66.80 67.95 3,151,400 +0.67(+1.00%)
Sep 29, 2005 66.95 67.35 66.37 67.28 2,482,700 +0.07(+0.10%)
Sep 28, 2005 66.56 67.33 66.31 67.21 4,806,800 +0.66(+0.99%)
Sep 27, 2005 64.99 66.71 64.86 66.55 5,461,200 +1.88(+2.91%)
Sep 26, 2005 65.50 65.95 64.24 64.67 5,909,100 +1.47(+2.33%)
Sep 23, 2005 63.20 63.45 62.40 63.20 3,297,800 +0.69(+1.10%)
Sep 22, 2005 62.35 62.81 62.05 62.51 3,215,700 +0.10(+0.16%)
Sep 21, 2005 63.00 63.32 62.01 62.41 4,645,700 -1.04(-1.64%)
Sep 20, 2005 63.45 64.46 63.34 63.45 3,842,600 -0.65(-1.01%)
Sep 19, 2005 64.50 64.60 63.03 64.10 3,725,400 -0.70(-1.08%)
Sep 16, 2005 65.45 65.45 64.47 64.80 5,197,500 -0.28(-0.43%)
Sep 15, 2005 64.19 65.10 63.95 65.08 3,320,900 +0.90(+1.40%)
Sep 14, 2005 65.41 65.69 63.97 64.18 3,534,900 -1.22(-1.87%)
Sep 13, 2005 65.14 65.65 65.11 65.40 2,891,500 +0.26(+0.40%)
Sep 12, 2005 65.15 65.45 64.74 65.14 2,733,300 -0.26(-0.40%)
Sep 09, 2005 64.83 65.63 64.77 65.40 4,205,100 +0.81(+1.25%)
Sep 08, 2005 64.80 64.90 64.32 64.59 4,329,000 +0.09(+0.14%)
Sep 07, 2005 64.80 64.82 64.00 64.50 4,501,800 -0.53(-0.82%)
Sep 06, 2005 65.03 65.45 64.25 65.03 4,783,400 +0.69(+1.07%)
Sep 02, 2005 64.87 64.93 63.95 64.34 6,809,300 -1.65(-2.50%)
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.