Skip to main content

Boeing Co (NY: BA )

192.12 +0.17 (+0.09%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 51.27 51.88 50.34 50.37 8,615,221 -0.78(-1.52%)
Oct 28, 2005 50.07 51.23 49.64 51.15 6,729,145 +1.24(+2.48%)
Oct 27, 2005 50.73 50.74 49.83 49.91 6,837,969 -0.82(-1.61%)
Oct 26, 2005 50.96 51.59 50.04 50.73 13,180,326 -1.46(-2.79%)
Oct 25, 2005 52.48 52.48 51.83 52.19 3,799,870 -0.27(-0.52%)
Oct 24, 2005 51.82 52.82 51.62 52.46 5,589,056 +1.01(+1.97%)
Oct 21, 2005 52.43 52.64 51.30 51.45 9,339,134 -1.00(-1.90%)
Oct 20, 2005 53.38 53.75 52.36 52.44 5,574,169 -0.83(-1.56%)
Oct 19, 2005 52.11 53.30 52.07 53.28 5,709,815 +0.97(+1.86%)
Oct 18, 2005 52.29 52.47 51.86 52.30 6,178,607 -0.09(-0.18%)
Oct 17, 2005 52.33 52.56 51.79 52.40 5,561,593 -0.20(-0.39%)
Oct 14, 2005 51.91 52.82 51.90 52.60 5,467,783 +0.79(+1.52%)
Oct 13, 2005 52.42 52.69 51.62 51.81 5,414,654 -0.90(-1.71%)
Oct 12, 2005 52.05 52.91 51.98 52.72 5,678,630 +0.74(+1.42%)
Oct 11, 2005 52.64 52.82 51.87 51.98 4,123,905 -0.94(-1.77%)
Oct 10, 2005 52.26 53.04 51.99 52.91 3,125,364 +0.47(+0.89%)
Oct 07, 2005 52.76 52.76 51.94 52.44 4,629,656 -0.49(-0.93%)
Oct 06, 2005 52.64 53.18 52.46 52.93 4,837,166 +0.69(+1.31%)
Oct 05, 2005 52.56 52.72 52.21 52.25 3,815,654 -0.70(-1.32%)
Oct 04, 2005 52.32 53.36 52.56 52.95 3,707,472 +0.63(+1.21%)
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.