Skip to main content

Boeing Co (NY: BA )

192.20 +0.25 (+0.13%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 57.66 58.12 57.20 57.95 9,489,737 +0.70(+1.22%)
Mar 28, 2008 57.21 58.15 56.95 57.25 5,924,738 -0.58(-1.01%)
Mar 27, 2008 59.11 59.50 57.77 57.84 9,893,478 -1.62(-2.73%)
Mar 26, 2008 58.96 59.61 58.91 59.46 5,583,163 +0.31(+0.53%)
Mar 25, 2008 59.91 59.91 58.55 59.14 7,659,194 -0.30(-0.51%)
Mar 24, 2008 58.64 59.60 58.28 59.45 6,228,798 +1.16(+1.99%)
Mar 21, 2008 57.31 58.44 56.67 58.29 10,376,711 +0.00(+0.00%)
Mar 20, 2008 57.31 58.44 56.67 58.29 10,376,711 +1.05(+1.84%)
Mar 19, 2008 59.99 60.00 57.23 57.23 11,800,762 -2.40(-4.02%)
Mar 18, 2008 60.00 60.00 58.65 59.63 7,243,643 +0.81(+1.38%)
Mar 17, 2008 58.02 59.38 57.77 58.82 7,261,022 -0.58(-0.97%)
Mar 14, 2008 59.06 60.15 58.54 59.40 16,972,198 +1.60(+2.76%)
Mar 13, 2008 55.96 57.99 55.78 57.80 13,924,571 +1.35(+2.39%)
Mar 12, 2008 57.44 58.25 56.21 56.46 11,507,112 -0.74(-1.29%)
Mar 11, 2008 58.27 59.03 56.41 57.20 18,142,654 -0.76(-1.32%)
Mar 10, 2008 59.63 59.78 57.96 57.96 12,743,798 -1.73(-2.90%)
Mar 07, 2008 61.55 61.56 59.51 59.69 12,392,987 -2.27(-3.66%)
Mar 06, 2008 62.77 62.90 61.86 61.96 5,779,287 -0.94(-1.49%)
Mar 05, 2008 62.20 63.37 62.08 62.89 7,275,846 +0.85(+1.37%)
Mar 04, 2008 62.17 62.33 61.05 62.04 10,534,801 -0.82(-1.30%)
Mar 03, 2008 61.81 63.03 61.75 62.86 12,288,136 -1.65(-2.56%)
Feb 29, 2008 65.48 65.85 64.21 64.51 9,839,338 -1.57(-2.37%)
Feb 28, 2008 65.07 66.24 64.47 66.08 7,349,919 +0.66(+1.01%)
Feb 27, 2008 65.63 66.38 64.99 65.42 5,999,494 -0.48(-0.73%)
Feb 26, 2008 66.33 66.33 65.38 65.90 6,636,868 -0.07(-0.11%)
Feb 25, 2008 64.88 66.03 64.77 65.97 6,994,674 +1.26(+1.95%)
Feb 22, 2008 64.29 64.84 63.70 64.71 6,710,524 +0.80(+1.26%)
Feb 21, 2008 65.55 66.20 63.80 63.91 8,583,057 -1.55(-2.37%)
Feb 20, 2008 65.82 65.99 64.64 65.46 9,658,694 -1.07(-1.60%)
Feb 19, 2008 67.10 67.70 66.10 66.52 5,336,602 +0.15(+0.22%)
Feb 18, 2008 66.28 66.56 65.59 66.38 0 +0.00(+0.00%)
Feb 15, 2008 66.28 66.56 65.59 66.38 7,378,069 -0.03(-0.05%)
Feb 14, 2008 66.76 67.06 66.16 66.41 8,510,328 -0.20(-0.30%)
Feb 13, 2008 65.73 66.73 65.46 66.61 8,219,523 +1.50(+2.30%)
Feb 12, 2008 63.74 65.87 63.46 65.11 10,240,827 +1.89(+3.00%)
Feb 11, 2008 61.92 63.42 61.44 63.22 6,286,053 +1.40(+2.27%)
Feb 08, 2008 61.93 62.45 61.41 61.82 5,573,738 -0.33(-0.53%)
Feb 07, 2008 61.33 62.53 61.33 62.14 8,699,492 -0.12(-0.20%)
Feb 06, 2008 63.82 63.86 62.03 62.27 6,842,171 -1.39(-2.18%)
Feb 05, 2008 63.59 64.51 63.39 63.66 6,020,671 -0.94(-1.46%)
Feb 04, 2008 64.51 64.96 63.83 64.60 3,986,327 +0.11(+0.17%)
Feb 01, 2008 64.97 65.45 63.78 64.49 8,579,972 -0.33(-0.50%)
Jan 31, 2008 63.73 65.33 62.96 64.82 10,123,396 +0.24(+0.37%)
Jan 30, 2008 62.11 66.13 62.10 64.58 14,542,518 +1.49(+2.36%)
Jan 29, 2008 61.22 63.16 60.99 63.09 11,582,412 +2.65(+4.38%)
Jan 28, 2008 60.12 60.56 59.60 60.44 6,242,662 +0.41(+0.69%)
Jan 25, 2008 61.29 62.08 59.98 60.02 10,017,758 -0.46(-0.76%)
Jan 24, 2008 60.44 61.05 59.60 60.48 9,559,892 +0.82(+1.37%)
Jan 23, 2008 58.83 60.15 57.76 59.67 16,718,927 -0.80(-1.33%)
Jan 22, 2008 58.08 61.36 57.98 60.47 10,912,303 -0.62(-1.02%)
Jan 21, 2008 62.53 62.98 60.59 61.09 0 +0.00(+0.00%)
Jan 18, 2008 62.53 62.98 60.59 61.09 9,864,504 -0.87(-1.41%)
Jan 17, 2008 63.27 64.28 61.58 61.96 11,939,557 -0.27(-0.44%)
Jan 16, 2008 60.63 63.36 59.61 62.24 17,058,316 +1.57(+2.58%)
Jan 15, 2008 63.48 63.74 59.22 60.67 21,133,910 -2.97(-4.67%)
Jan 14, 2008 63.38 64.19 62.46 63.64 9,923,238 +0.90(+1.43%)
Jan 11, 2008 63.72 63.73 62.34 62.74 8,414,061 -1.43(-2.23%)
Jan 10, 2008 62.23 64.82 62.23 64.18 12,077,640 +1.61(+2.57%)
Jan 09, 2008 62.11 62.67 60.63 62.57 13,229,129 +0.30(+0.49%)
Jan 08, 2008 64.76 64.97 62.07 62.27 12,590,931 -2.31(-3.57%)
Jan 07, 2008 67.21 67.25 64.03 64.58 12,793,223 -2.30(-3.44%)
Jan 04, 2008 67.26 67.92 66.77 66.87 6,921,628 -0.90(-1.33%)
Jan 03, 2008 67.85 68.29 67.59 67.78 4,399,410 +0.28(+0.42%)
Jan 02, 2008 68.24 68.45 67.01 67.50 5,521,982 -0.65(-0.96%)
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.