Boeing Co (NY: BA )

229.81 USD +1.63 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 71.05 71.06 70.16 70.24 1,825,400 -0.94(-1.32%)
Dec 29, 2005 71.20 71.62 71.14 71.18 1,939,500 +0.22(+0.31%)
Dec 28, 2005 70.86 71.23 70.69 70.96 1,741,000 +0.43(+0.61%)
Dec 27, 2005 71.90 72.40 70.47 70.53 2,689,400 -0.96(-1.34%)
Dec 23, 2005 71.95 72.05 71.42 71.49 2,631,300 +0.17(+0.24%)
Dec 22, 2005 70.95 71.39 70.83 71.32 2,235,300 +0.93(+1.32%)
Dec 21, 2005 70.97 71.51 70.38 70.39 2,974,700 -0.35(-0.49%)
Dec 20, 2005 70.20 71.09 70.15 70.74 2,657,300 +0.77(+1.10%)
Dec 19, 2005 70.75 70.75 69.60 69.97 3,692,300 -0.78(-1.10%)
Dec 16, 2005 70.80 71.20 70.48 70.75 6,020,900 -0.04(-0.06%)
Dec 15, 2005 71.45 71.98 70.73 70.79 3,567,700 -0.66(-0.92%)
Dec 14, 2005 71.00 71.98 70.81 71.45 4,900,100 +0.86(+1.22%)
Dec 13, 2005 70.00 70.94 69.90 70.59 2,733,800 +0.40(+0.57%)
Dec 12, 2005 70.00 70.24 69.54 70.19 2,654,900 +0.54(+0.78%)
Dec 09, 2005 70.07 70.17 69.52 69.65 4,014,600 -0.42(-0.60%)
Dec 08, 2005 69.66 70.22 69.24 70.07 3,958,100 +0.42(+0.60%)
Dec 07, 2005 69.61 69.96 69.08 69.65 3,833,400 +0.08(+0.11%)
Dec 06, 2005 69.65 70.00 69.43 69.57 3,730,900 +0.37(+0.53%)
Dec 05, 2005 69.45 69.60 68.70 69.20 3,893,300 -0.24(-0.35%)
Dec 02, 2005 69.82 70.00 69.37 69.44 3,236,800 -0.23(-0.33%)
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.