Boeing Co (NY: BA )

222.89 USD +2.11 (+0.96%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 69.75 70.05 69.18 69.60 4,057,939 -0.50(-0.72%)
Sep 27, 2012 70.40 70.55 69.71 70.10 4,147,748 -0.15(-0.21%)
Sep 26, 2012 69.34 70.51 69.31 70.25 5,256,391 +0.87(+1.25%)
Sep 25, 2012 70.29 70.49 69.38 69.38 4,085,901 -0.65(-0.93%)
Sep 24, 2012 69.45 70.18 69.21 70.03 5,037,836 +0.06(+0.09%)
Sep 21, 2012 70.09 70.15 69.47 69.97 13,164,383 +0.12(+0.17%)
Sep 20, 2012 69.35 69.86 69.03 69.85 4,875,211 -0.05(-0.07%)
Sep 19, 2012 70.74 70.74 69.88 69.90 5,193,395 -0.55(-0.78%)
Sep 18, 2012 69.86 70.46 69.56 70.45 5,490,214 +0.53(+0.76%)
Sep 17, 2012 70.77 70.82 69.89 69.92 6,917,155 -1.36(-1.91%)
Sep 14, 2012 72.02 72.43 71.00 71.28 6,530,818 -0.30(-0.42%)
Sep 13, 2012 70.68 71.99 70.44 71.58 5,313,836 +0.62(+0.87%)
Sep 12, 2012 71.43 71.68 70.80 70.96 4,400,215 -0.31(-0.43%)
Sep 11, 2012 71.19 71.67 71.15 71.27 3,951,245 +0.19(+0.27%)
Sep 10, 2012 72.31 72.32 70.81 71.08 8,354,445 -1.81(-2.48%)
Sep 07, 2012 72.87 73.03 72.55 72.89 3,080,445 +0.07(+0.10%)
Sep 06, 2012 72.37 73.27 72.37 72.82 4,358,606 +0.90(+1.25%)
Sep 05, 2012 71.38 72.05 71.11 71.92 4,946,787 +1.05(+1.48%)
Sep 04, 2012 71.50 71.50 70.40 70.87 3,916,396 -0.53(-0.74%)
Aug 31, 2012 71.27 71.75 70.61 71.40 3,171,737 +0.58(+0.82%)
Aug 30, 2012 71.05 71.13 70.50 70.82 3,393,096 -0.62(-0.87%)
Aug 29, 2012 71.64 71.99 71.13 71.44 2,687,111 +0.06(+0.08%)
Aug 27, 2012 70.95 71.78 70.88 71.38 3,538,075 +0.29(+0.41%)
Aug 24, 2012 70.32 71.17 70.05 71.09 5,351,394 +0.73(+1.04%)
Aug 23, 2012 72.09 72.15 70.02 70.36 9,430,794 -2.44(-3.35%)
Aug 22, 2012 73.34 73.60 72.55 72.80 4,242,407 -0.47(-0.64%)
Aug 21, 2012 74.09 74.36 73.12 73.27 3,136,340 -0.56(-0.76%)
Aug 20, 2012 73.61 74.00 73.34 73.83 2,481,872 -0.08(-0.11%)
Aug 17, 2012 73.69 73.98 73.40 73.91 3,235,758 +0.27(+0.37%)
Aug 16, 2012 73.10 73.75 73.02 73.64 2,802,732 +0.57(+0.78%)
Aug 15, 2012 73.34 73.65 72.75 73.07 3,278,123 -0.74(-1.00%)
Aug 14, 2012 74.30 74.44 73.60 73.81 2,616,680 -0.38(-0.51%)
Aug 13, 2012 73.71 74.43 73.60 74.19 2,379,856 -0.02(-0.03%)
Aug 10, 2012 73.87 74.31 73.76 74.21 2,843,560 -0.07(-0.09%)
Aug 09, 2012 74.61 74.61 73.91 74.28 2,387,455 -0.32(-0.43%)
Aug 08, 2012 74.03 74.69 74.01 74.60 3,410,688 +0.14(+0.19%)
Aug 07, 2012 73.27 74.55 72.93 74.46 4,717,134 +1.57(+2.15%)
Aug 06, 2012 73.21 73.33 72.71 72.89 3,758,748 +0.08(+0.11%)
Aug 03, 2012 73.13 73.34 72.68 72.81 4,589,413 +0.82(+1.14%)
Aug 02, 2012 72.39 72.52 71.15 71.99 4,614,923 -0.78(-1.07%)
Aug 01, 2012 74.32 74.48 72.64 72.77 4,695,962 -1.14(-1.54%)
Jul 31, 2012 74.82 75.00 73.88 73.91 3,978,771 -0.95(-1.27%)
Jul 30, 2012 74.60 75.59 74.43 74.86 4,999,661 -0.65(-0.86%)
Jul 27, 2012 75.58 75.94 75.08 75.51 4,066,995 +0.60(+0.80%)
Jul 26, 2012 75.13 75.96 74.27 74.91 4,949,115 +0.88(+1.19%)
Jul 25, 2012 74.20 74.48 72.70 74.03 6,130,350 +2.00(+2.78%)
Jul 24, 2012 72.87 73.17 71.35 72.03 3,866,488 -0.88(-1.21%)
Jul 23, 2012 72.31 73.08 71.58 72.91 3,431,711 -0.98(-1.33%)
Jul 20, 2012 74.50 74.80 73.61 73.89 3,148,117 -0.97(-1.30%)
Jul 19, 2012 73.99 75.11 73.70 74.86 4,543,120 +0.97(+1.31%)
Jul 18, 2012 72.71 74.44 72.71 73.89 3,755,967 +0.78(+1.07%)
Jul 17, 2012 73.25 73.51 72.04 73.11 2,775,615 +0.14(+0.19%)
Jul 16, 2012 73.13 73.19 72.25 72.97 3,538,397 -0.54(-0.73%)
Jul 13, 2012 71.93 73.56 71.85 73.51 3,615,990 +1.80(+2.51%)
Jul 12, 2012 71.20 72.02 70.85 71.71 5,799,745 +0.19(+0.27%)
Jul 11, 2012 72.69 72.76 71.23 71.52 6,072,703 -1.70(-2.32%)
Jul 10, 2012 74.63 75.05 72.89 73.22 4,756,701 -0.81(-1.09%)
Jul 09, 2012 74.27 74.85 73.80 74.03 4,357,634 +0.34(+0.46%)
Jul 06, 2012 73.78 73.81 72.90 73.69 3,579,766 -0.75(-1.01%)
Jul 05, 2012 74.38 74.74 73.85 74.44 2,538,923 +0.17(+0.23%)
Jul 03, 2012 73.08 74.27 73.08 74.27 2,166,183 +1.09(+1.49%)
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.