Boeing Co (NY: BA )

246.47 USD +1.33 (+0.54%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 56.29 57.65 55.62 57.35 6,412,162 +1.88(+3.39%)
Sep 29, 2008 57.50 57.95 54.75 55.47 9,379,765 -2.85(-4.89%)
Sep 26, 2008 56.74 58.50 56.01 58.32 0 +0.90(+1.57%)
Sep 25, 2008 57.67 58.20 56.80 57.42 6,381,298 +0.06(+0.10%)
Sep 24, 2008 57.54 58.87 56.93 57.36 5,484,055 +0.05(+0.09%)
Sep 23, 2008 58.91 60.39 57.19 57.31 6,634,936 -1.50(-2.55%)
Sep 22, 2008 59.33 60.41 58.26 58.81 6,031,354 -0.95(-1.59%)
Sep 19, 2008 60.74 61.00 57.60 59.76 0 +1.65(+2.84%)
Sep 18, 2008 57.69 58.66 54.20 58.11 14,030,439 +1.11(+1.95%)
Sep 17, 2008 60.88 61.00 56.43 57.00 14,753,236 -4.72(-7.65%)
Sep 16, 2008 61.02 63.00 60.16 61.72 8,479,796 -0.53(-0.85%)
Sep 15, 2008 61.81 62.80 61.00 62.25 9,828,138 -1.05(-1.66%)
Sep 12, 2008 62.38 63.42 61.70 63.30 5,084,443 +0.73(+1.17%)
Sep 11, 2008 61.13 62.71 61.13 62.57 6,101,068 +0.86(+1.39%)
Sep 10, 2008 63.58 63.81 61.58 61.71 9,138,784 -2.31(-3.61%)
Sep 09, 2008 63.92 65.22 63.92 64.02 7,752,709 +0.11(+0.17%)
Sep 08, 2008 62.47 64.07 61.86 63.91 8,310,331 +1.02(+1.62%)
Sep 05, 2008 62.52 63.49 61.89 62.89 0 -0.14(-0.22%)
Sep 04, 2008 65.01 65.30 62.04 63.03 10,921,793 -3.04(-4.60%)
Sep 03, 2008 65.69 67.08 64.14 66.07 5,253,233 +0.20(+0.30%)
Sep 02, 2008 67.00 68.47 65.43 65.87 6,464,150 +0.31(+0.47%)
Aug 29, 2008 66.25 66.43 65.10 65.56 0 -0.78(-1.18%)
Aug 28, 2008 64.78 66.98 64.26 66.34 4,448,581 +1.82(+2.82%)
Aug 27, 2008 63.57 65.20 63.20 64.52 4,032,353 +1.06(+1.67%)
Aug 26, 2008 64.09 64.39 62.87 63.46 4,488,772 -0.61(-0.95%)
Aug 25, 2008 64.91 65.49 63.58 64.07 4,578,292 -1.48(-2.26%)
Aug 22, 2008 63.94 65.71 63.51 65.55 5,490,752 +2.00(+3.15%)
Aug 21, 2008 62.97 63.79 62.21 63.55 4,048,422 +0.34(+0.54%)
Aug 20, 2008 62.99 63.97 62.21 63.21 3,964,335 +0.26(+0.41%)
Aug 19, 2008 63.48 64.19 62.62 62.95 8,101,324 -0.69(-1.08%)
Aug 18, 2008 64.50 65.22 63.18 63.64 4,909,823 -0.81(-1.26%)
Aug 15, 2008 64.77 65.33 63.82 64.45 0 -0.32(-0.49%)
Aug 14, 2008 63.74 65.43 63.45 64.77 9,356,509 +0.51(+0.79%)
Aug 13, 2008 66.07 66.23 64.00 64.26 8,986,046 -1.67(-2.53%)
Aug 12, 2008 66.89 66.95 65.57 65.93 6,422,155 -0.69(-1.04%)
Aug 11, 2008 67.89 67.90 66.21 66.62 6,871,898 -1.24(-1.83%)
Aug 08, 2008 64.87 68.75 64.31 67.86 10,088,356 +3.17(+4.90%)
Aug 07, 2008 65.06 66.18 64.65 64.69 7,389,219 -0.71(-1.09%)
Aug 06, 2008 64.90 66.02 64.00 65.40 6,239,960 +0.20(+0.31%)
Aug 05, 2008 61.87 65.68 61.86 65.20 8,940,992 +3.84(+6.26%)
Aug 04, 2008 62.08 62.33 61.13 61.36 6,074,479 -0.65(-1.05%)
Aug 01, 2008 61.39 62.28 60.77 62.01 7,016,760 +0.90(+1.47%)
Jul 31, 2008 63.00 63.00 61.01 61.11 10,585,194 -2.71(-4.25%)
Jul 30, 2008 63.59 63.93 63.00 63.82 6,010,935 +0.61(+0.97%)
Jul 29, 2008 63.21 63.50 62.32 63.21 5,620,682 +0.87(+1.40%)
Jul 28, 2008 63.82 64.06 62.26 62.34 6,253,049 -1.49(-2.33%)
Jul 25, 2008 63.00 64.14 62.34 63.83 9,167,305 +1.30(+2.08%)
Jul 24, 2008 65.60 66.09 62.05 62.53 14,056,684 -4.19(-6.28%)
Jul 23, 2008 67.32 68.01 65.62 66.72 11,043,804 -2.54(-3.67%)
Jul 22, 2008 68.58 69.50 67.76 69.26 6,154,876 +1.02(+1.49%)
Jul 21, 2008 68.50 68.91 67.30 68.24 5,025,653 +0.10(+0.15%)
Jul 18, 2008 67.11 68.34 66.54 68.14 8,452,021 +1.22(+1.82%)
Jul 17, 2008 66.05 67.22 65.05 66.92 7,097,678 +1.34(+2.04%)
Jul 16, 2008 63.91 65.68 63.50 65.58 5,644,023 +1.70(+2.66%)
Jul 15, 2008 62.06 64.36 62.02 63.88 7,925,125 +0.69(+1.09%)
Jul 14, 2008 64.40 64.40 62.63 63.19 5,545,422 -0.09(-0.14%)
Jul 11, 2008 65.35 65.35 62.86 63.28 9,787,343 -2.71(-4.11%)
Jul 10, 2008 65.95 66.50 65.01 65.99 7,304,035 +0.40(+0.61%)
Jul 09, 2008 66.06 67.23 65.32 65.59 9,614,894 -0.33(-0.50%)
Jul 08, 2008 64.43 66.00 64.21 65.92 6,689,899 +1.63(+2.54%)
Jul 07, 2008 64.66 65.69 63.57 64.29 6,175,392 -0.18(-0.28%)
Jul 04, 2008 64.01 64.60 63.54 64.47 4,059,219 +0.00(+0.00%)
Jul 03, 2008 64.01 64.60 63.54 64.47 4,059,219 +0.57(+0.89%)
Jul 02, 2008 65.82 65.99 63.90 63.90 10,136,574 -1.55(-2.37%)
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.