Skip to main content

Boeing Co (NY: BA )

180.23 +0.39 (+0.21%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 61.95 62.14 61.40 61.44 5,186,996 -0.34(-0.54%)
Sep 28, 2006 62.00 62.61 61.75 61.78 5,710,970 -0.10(-0.16%)
Sep 27, 2006 61.69 62.31 61.69 61.88 5,503,844 +0.32(+0.52%)
Sep 26, 2006 60.90 61.79 60.29 61.56 5,450,844 +1.01(+1.66%)
Sep 25, 2006 60.55 61.21 60.29 60.55 5,931,442 +0.36(+0.60%)
Sep 22, 2006 59.38 60.60 59.02 60.20 6,008,569 +0.89(+1.50%)
Sep 21, 2006 60.04 60.21 59.03 59.31 5,692,105 -0.06(-0.11%)
Sep 20, 2006 58.84 59.53 58.84 59.37 5,137,973 +1.03(+1.76%)
Sep 19, 2006 58.72 58.83 57.78 58.34 3,018,208 -0.26(-0.45%)
Sep 18, 2006 58.77 58.94 58.29 58.61 3,089,175 +0.16(+0.27%)
Sep 15, 2006 58.88 59.22 58.23 58.45 5,355,494 +0.00(+0.00%)
Sep 14, 2006 58.50 58.94 58.17 58.45 6,712,719 -1.02(-1.72%)
Sep 13, 2006 57.94 59.60 57.94 59.47 6,270,748 +1.61(+2.77%)
Sep 12, 2006 57.50 57.96 57.36 57.87 4,253,904 +0.34(+0.60%)
Sep 11, 2006 56.21 57.76 56.21 57.52 4,536,873 +0.79(+1.40%)
Sep 08, 2006 57.12 57.37 56.24 56.73 6,360,451 -0.05(-0.10%)
Sep 07, 2006 58.01 58.01 56.70 56.78 5,483,568 -1.22(-2.11%)
Sep 06, 2006 58.72 58.87 57.82 58.01 3,904,716 -0.72(-1.22%)
Sep 05, 2006 59.03 59.46 58.48 58.72 3,433,357 -0.05(-0.09%)
Sep 01, 2006 58.44 59.15 58.02 58.78 4,203,341 +0.41(+0.71%)
Aug 31, 2006 58.25 58.89 58.25 58.36 3,923,067 -0.09(-0.16%)
Aug 30, 2006 57.66 58.68 57.38 58.46 4,941,756 +0.97(+1.68%)
Aug 29, 2006 58.90 59.21 56.81 57.49 9,221,840 -0.73(-1.26%)
Aug 28, 2006 57.69 58.46 56.92 58.22 6,089,032 +0.62(+1.07%)
Aug 25, 2006 58.63 58.91 57.31 57.61 5,908,727 -1.02(-1.74%)
Aug 24, 2006 59.88 60.03 58.44 58.63 4,245,049 -0.87(-1.47%)
Aug 23, 2006 60.00 60.43 59.28 59.50 3,200,437 -0.46(-0.77%)
Aug 22, 2006 60.00 60.66 59.42 59.96 3,378,560 +0.25(+0.42%)
Aug 21, 2006 60.48 60.48 59.62 59.71 3,256,646 -0.77(-1.28%)
Aug 18, 2006 61.31 61.31 60.13 60.48 4,397,121 -0.76(-1.23%)
Aug 17, 2006 61.43 61.89 60.69 61.24 3,712,990 -0.19(-0.30%)
Aug 16, 2006 60.16 61.52 59.89 61.43 5,366,274 +1.75(+2.94%)
Aug 15, 2006 59.22 59.77 58.98 59.67 4,512,490 +0.93(+1.58%)
Aug 14, 2006 59.73 60.15 58.56 58.75 4,840,760 -0.44(-0.75%)
Aug 11, 2006 59.39 59.81 58.96 59.19 4,201,545 -0.19(-0.31%)
Aug 10, 2006 59.85 59.85 58.50 59.38 7,198,322 -0.75(-1.24%)
Aug 09, 2006 60.98 61.58 59.78 60.13 5,358,445 -0.77(-1.27%)
Aug 08, 2006 61.99 62.99 60.66 60.90 7,284,817 -1.25(-2.01%)
Aug 07, 2006 61.64 62.30 61.26 62.14 4,145,721 +0.20(+0.33%)
Aug 04, 2006 62.46 62.88 61.68 61.94 4,617,849 +0.07(+0.11%)
Aug 03, 2006 60.69 62.25 60.33 61.87 4,724,107 +0.61(+0.99%)
Aug 02, 2006 61.33 62.07 61.09 61.26 4,856,673 +0.35(+0.58%)
Aug 01, 2006 60.33 61.00 59.63 60.91 5,783,990 +0.58(+0.97%)
Jul 31, 2006 61.14 61.19 60.23 60.33 7,082,953 -1.16(-1.89%)
Jul 28, 2006 61.87 62.42 61.33 61.49 5,540,162 +0.16(+0.25%)
Jul 27, 2006 62.34 62.57 60.90 61.33 6,675,888 -0.93(-1.49%)
Jul 26, 2006 64.04 64.18 62.03 62.26 8,514,224 -3.00(-4.60%)
Jul 25, 2006 62.92 65.50 62.88 65.26 5,848,540 +1.80(+2.84%)
Jul 24, 2006 61.62 63.59 61.89 63.46 5,163,511 +1.84(+2.98%)
Jul 21, 2006 62.88 62.88 61.22 61.62 5,174,548 -1.25(-2.00%)
Jul 20, 2006 64.60 64.68 62.82 62.88 5,911,807 -1.25(-1.94%)
Jul 19, 2006 61.81 64.34 61.06 64.12 6,500,845 +2.43(+3.94%)
Jul 18, 2006 61.95 62.54 60.76 61.69 5,527,714 +0.17(+0.28%)
Jul 17, 2006 60.87 62.16 60.62 61.52 5,794,898 +1.32(+2.20%)
Jul 14, 2006 62.02 62.03 59.92 60.20 6,976,053 -1.82(-2.94%)
Jul 13, 2006 62.88 63.15 61.93 62.02 4,632,607 -1.04(-1.64%)
Jul 12, 2006 63.47 63.86 62.63 63.06 3,412,055 -0.55(-0.87%)
Jul 11, 2006 62.42 63.75 61.45 63.61 4,904,797 +1.00(+1.59%)
Jul 10, 2006 62.36 63.31 62.36 62.61 3,421,038 +0.28(+0.45%)
Jul 07, 2006 62.65 63.34 61.97 62.33 3,319,400 -0.64(-1.01%)
Jul 06, 2006 62.55 63.10 62.34 62.97 4,101,318 +0.50(+0.80%)
Jul 05, 2006 63.34 63.34 61.76 62.47 7,267,107 -0.88(-1.39%)
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.