Skip to main content

Boeing Co (NY: BA )

192.44 +0.50 (+0.26%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 51.62 51.76 50.73 51.09 0 -0.61(-1.18%)
Aug 28, 2008 50.48 52.19 50.07 51.69 5,708,892 +1.42(+2.82%)
Aug 27, 2008 49.54 50.81 49.25 50.28 5,174,744 +0.83(+1.67%)
Aug 26, 2008 49.94 50.18 48.99 49.45 5,760,469 -0.48(-0.95%)
Aug 25, 2008 50.58 51.03 49.54 49.93 5,875,351 -1.15(-2.26%)
Aug 22, 2008 49.82 51.20 49.49 51.08 7,046,317 +1.56(+3.15%)
Aug 21, 2008 49.07 49.71 48.48 49.52 5,195,365 +0.26(+0.54%)
Aug 20, 2008 49.08 49.85 48.48 49.26 5,087,456 +0.20(+0.41%)
Aug 19, 2008 49.47 50.02 48.80 49.05 10,396,481 -0.54(-1.08%)
Aug 18, 2008 50.26 50.82 49.23 49.59 6,300,807 -0.63(-1.26%)
Aug 15, 2008 50.47 50.91 49.73 50.22 0 -0.25(-0.49%)
Aug 14, 2008 49.67 50.99 49.44 50.47 12,007,268 +0.40(+0.79%)
Aug 13, 2008 51.48 51.61 49.87 50.07 11,531,850 -1.30(-2.53%)
Aug 12, 2008 52.12 52.17 51.09 51.38 8,241,592 -0.54(-1.04%)
Aug 11, 2008 52.90 52.91 51.59 51.91 8,818,750 -0.97(-1.83%)
Aug 08, 2008 50.55 53.57 50.11 52.88 12,946,452 +2.47(+4.90%)
Aug 07, 2008 50.70 51.57 50.38 50.41 9,482,632 -0.55(-1.09%)
Aug 06, 2008 50.57 51.45 49.87 50.96 8,007,780 +0.16(+0.31%)
Aug 05, 2008 48.21 51.18 48.20 50.81 11,474,032 +2.99(+6.26%)
Aug 04, 2008 48.38 48.57 47.63 47.81 7,795,417 -0.51(-1.05%)
Aug 01, 2008 47.84 48.53 47.35 48.32 9,004,653 +0.70(+1.47%)
Jul 31, 2008 49.09 49.09 47.54 47.62 13,584,047 -2.11(-4.25%)
Jul 30, 2008 49.55 49.82 49.09 49.73 7,713,871 +0.48(+0.96%)
Jul 29, 2008 49.26 49.48 48.56 49.26 7,213,057 +0.68(+1.40%)
Jul 28, 2008 49.73 49.92 48.52 48.58 8,024,577 -1.16(-2.33%)
Jul 25, 2008 49.09 49.98 48.58 49.74 11,764,461 +1.01(+2.08%)
Jul 24, 2008 51.12 51.50 48.35 48.73 18,039,032 -3.26(-6.28%)
Jul 23, 2008 52.46 53.00 51.13 51.99 14,172,584 -1.98(-3.67%)
Jul 22, 2008 53.44 54.16 52.80 53.97 7,898,591 +0.79(+1.49%)
Jul 21, 2008 53.38 53.70 52.44 53.18 6,449,452 +0.08(+0.15%)
Jul 18, 2008 52.29 53.25 51.85 53.10 10,846,532 +0.95(+1.82%)
Jul 17, 2008 51.47 52.38 50.69 52.15 9,108,495 +1.04(+2.04%)
Jul 16, 2008 49.80 51.18 49.48 51.10 7,243,010 +1.32(+2.66%)
Jul 15, 2008 48.36 50.15 48.33 49.78 10,170,363 +0.54(+1.09%)
Jul 14, 2008 50.18 50.18 48.80 49.24 7,116,475 -0.07(-0.14%)
Jul 11, 2008 50.92 50.92 48.98 49.31 12,560,160 -2.11(-4.11%)
Jul 10, 2008 51.39 51.82 50.66 51.42 9,373,315 +0.31(+0.61%)
Jul 09, 2008 51.48 52.39 50.90 51.11 12,338,855 -0.26(-0.50%)
Jul 08, 2008 50.21 51.43 50.03 51.37 8,585,190 +1.27(+2.54%)
Jul 07, 2008 50.39 51.19 49.54 50.10 7,924,920 -0.14(-0.28%)
Jul 04, 2008 49.88 50.34 49.51 50.24 5,209,221 +0.00(+0.00%)
Jul 03, 2008 49.88 50.34 49.51 50.24 5,209,221 +0.44(+0.89%)
Jul 02, 2008 51.29 51.42 49.79 49.79 13,008,330 -1.21(-2.37%)
Jul 01, 2008 50.61 51.60 50.31 51.00 12,523,139 -0.21(-0.41%)
Jun 30, 2008 51.92 52.01 51.08 51.21 10,988,118 -0.94(-1.79%)
Jun 27, 2008 52.79 52.93 51.73 52.15 13,307,103 -1.01(-1.89%)
Jun 26, 2008 53.57 54.85 53.03 53.15 14,096,164 -1.11(-2.05%)
Jun 25, 2008 56.32 56.72 53.89 54.27 27,094,196 -4.01(-6.89%)
Jun 24, 2008 58.63 58.92 57.76 58.28 6,352,004 -0.62(-1.06%)
Jun 23, 2008 59.40 59.60 58.54 58.90 5,180,166 -0.19(-0.32%)
Jun 20, 2008 60.62 60.62 58.96 59.09 11,381,065 -0.87(-1.46%)
Jun 19, 2008 58.48 60.16 58.19 59.96 9,675,737 +1.79(+3.08%)
Jun 18, 2008 57.17 59.49 57.17 58.17 14,802,825 +0.21(+0.36%)
Jun 17, 2008 58.74 58.83 57.52 57.96 8,346,216 -0.50(-0.85%)
Jun 16, 2008 58.26 58.79 57.69 58.46 4,467,302 -0.08(-0.13%)
Jun 13, 2008 58.26 58.82 57.96 58.54 7,811,726 +0.78(+1.35%)
Jun 12, 2008 57.67 60.04 57.50 57.76 12,569,958 +0.63(+1.10%)
Jun 11, 2008 57.23 57.48 56.83 57.13 8,398,921 -0.28(-0.49%)
Jun 10, 2008 57.31 57.75 56.70 57.41 7,282,668 -0.22(-0.38%)
Jun 09, 2008 57.20 57.76 56.99 57.62 8,507,169 +0.62(+1.08%)
Jun 06, 2008 59.64 59.67 56.88 57.01 16,409,092 -3.23(-5.37%)
Jun 05, 2008 60.93 60.94 59.85 60.24 7,427,300 -0.55(-0.91%)
Jun 04, 2008 60.42 61.42 60.38 60.80 8,662,749 -0.08(-0.13%)
Jun 03, 2008 63.51 63.74 60.23 60.87 13,070,351 -2.36(-3.73%)
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.