Boeing Co (NY: BA )

235.47 USD +5.66 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 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%)
Sep 01, 2005 66.65 66.85 65.87 65.99 4,064,600 -1.03(-1.54%)
Aug 31, 2005 66.90 67.10 66.04 67.02 3,099,600 +0.28(+0.42%)
Aug 30, 2005 67.30 67.55 66.45 66.74 3,157,500 -0.84(-1.24%)
Aug 29, 2005 66.32 67.66 66.07 67.58 2,894,700 +1.27(+1.92%)
Aug 26, 2005 67.22 67.15 66.09 66.31 2,818,800 -0.90(-1.34%)
Aug 25, 2005 67.13 67.40 67.05 67.21 2,524,600 +0.08(+0.12%)
Aug 24, 2005 67.30 67.95 67.08 67.13 3,524,400 -0.30(-0.44%)
Aug 23, 2005 67.65 67.90 67.15 67.43 2,310,200 -0.36(-0.53%)
Aug 22, 2005 67.39 68.38 67.34 67.79 3,433,000 +0.64(+0.95%)
Aug 19, 2005 66.70 67.45 66.52 67.15 2,281,200 +0.52(+0.78%)
Aug 18, 2005 66.94 67.18 66.21 66.63 2,912,600 -0.39(-0.58%)
Aug 17, 2005 66.39 67.58 66.38 67.02 2,394,800 +0.75(+1.13%)
Aug 16, 2005 67.40 67.72 66.27 66.27 3,284,100 -1.19(-1.76%)
Aug 15, 2005 66.40 67.68 66.35 67.46 2,160,100 +0.92(+1.38%)
Aug 12, 2005 67.31 67.50 66.10 66.54 2,823,200 -0.77(-1.14%)
Aug 11, 2005 66.11 67.31 66.04 67.31 3,112,400 +1.35(+2.05%)
Aug 10, 2005 67.16 67.32 65.60 65.96 3,096,800 -1.17(-1.74%)
Aug 09, 2005 66.30 67.49 65.97 67.13 3,282,400 +1.14(+1.73%)
Aug 08, 2005 66.30 66.50 65.64 65.99 2,242,400 -0.20(-0.30%)
Aug 05, 2005 66.13 66.52 66.01 66.19 2,142,500 -0.08(-0.12%)
Aug 04, 2005 66.64 66.77 66.01 66.27 2,651,100 -0.38(-0.57%)
Aug 03, 2005 65.98 66.68 65.85 66.65 2,238,300 +0.32(+0.48%)
Aug 02, 2005 65.75 66.40 65.69 66.33 2,318,300 +0.58(+0.88%)
Aug 01, 2005 66.30 66.49 65.64 65.75 2,367,900 -0.26(-0.39%)
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%)
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.