Skip to main content

Boeing Co (NY: BA )

192.14 +0.19 (+0.10%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 68.68 68.79 67.98 68.15 0 +0.00(+0.00%)
Dec 31, 2007 68.68 68.79 67.98 68.15 4,086,250 -0.62(-0.90%)
Dec 28, 2007 69.35 69.44 68.17 68.77 3,757,626 -0.49(-0.71%)
Dec 27, 2007 70.12 70.12 68.83 69.26 3,710,752 -0.87(-1.24%)
Dec 26, 2007 70.13 70.23 69.57 70.13 3,509,029 -0.02(-0.02%)
Dec 24, 2007 69.78 70.43 69.78 70.15 2,498,347 +0.74(+1.07%)
Dec 21, 2007 68.60 69.62 68.42 69.41 9,832,319 +1.47(+2.16%)
Dec 20, 2007 67.86 68.11 67.39 67.94 4,277,846 +0.44(+0.66%)
Dec 19, 2007 68.38 68.71 67.38 67.50 11,064,180 -0.43(-0.63%)
Dec 18, 2007 68.47 68.47 67.17 67.93 7,355,884 -0.18(-0.26%)
Dec 17, 2007 68.74 69.27 67.95 68.11 6,347,168 -0.79(-1.15%)
Dec 14, 2007 68.99 70.12 68.60 68.90 6,402,241 -0.10(-0.15%)
Dec 13, 2007 67.54 69.28 67.33 69.00 9,653,263 +1.27(+1.88%)
Dec 12, 2007 68.57 69.77 66.66 67.73 24,000,550 -1.39(-2.01%)
Dec 11, 2007 72.19 72.47 68.67 69.12 13,254,534 -3.07(-4.25%)
Dec 10, 2007 72.66 72.66 71.52 72.19 7,662,777 -0.41(-0.56%)
Dec 07, 2007 71.97 72.97 71.69 72.59 6,883,377 +1.08(+1.50%)
Dec 06, 2007 71.30 72.03 70.78 71.52 7,464,364 +0.84(+1.19%)
Dec 05, 2007 70.83 71.81 70.41 70.68 11,775,542 +0.55(+0.79%)
Dec 04, 2007 71.25 71.53 70.01 70.12 9,086,911 -1.40(-1.96%)
Dec 03, 2007 72.08 72.62 71.42 71.53 6,959,822 -0.58(-0.81%)
Nov 30, 2007 73.72 73.72 71.47 72.11 12,975,844 -0.52(-0.72%)
Nov 29, 2007 72.94 73.46 72.17 72.63 6,021,399 -0.31(-0.43%)
Nov 28, 2007 72.17 73.12 71.50 72.94 8,902,318 +1.47(+2.05%)
Nov 27, 2007 70.58 72.12 70.54 71.48 9,101,492 +1.40(+2.00%)
Nov 26, 2007 70.52 71.99 70.02 70.08 9,096,490 +0.30(+0.44%)
Nov 23, 2007 68.96 69.87 68.63 69.77 4,257,211 +1.66(+2.44%)
Nov 21, 2007 67.62 68.96 67.60 68.11 9,096,256 -0.35(-0.51%)
Nov 20, 2007 68.81 69.31 67.73 68.46 11,221,230 -0.32(-0.46%)
Nov 19, 2007 69.82 70.07 68.67 68.78 11,992,196 -1.34(-1.91%)
Nov 16, 2007 71.69 71.73 69.70 70.12 11,869,315 -1.05(-1.48%)
Nov 15, 2007 71.27 72.36 70.89 71.18 8,599,643 -1.01(-1.39%)
Nov 14, 2007 73.36 73.44 72.08 72.18 8,388,629 -0.83(-1.14%)
Nov 13, 2007 73.12 73.37 72.37 73.01 8,356,784 +0.65(+0.90%)
Nov 12, 2007 73.44 73.57 72.24 72.36 8,190,673 -1.05(-1.43%)
Nov 09, 2007 74.09 74.61 73.30 73.41 7,869,033 -1.61(-2.15%)
Nov 08, 2007 75.56 75.78 73.95 75.03 8,972,417 -0.48(-0.63%)
Nov 07, 2007 75.59 76.36 74.89 75.50 7,354,154 -0.63(-0.83%)
Nov 06, 2007 76.37 76.70 75.54 76.13 5,248,813 -0.21(-0.28%)
Nov 05, 2007 76.05 76.89 75.20 76.34 5,722,423 +0.16(+0.21%)
Nov 02, 2007 75.29 76.27 75.07 76.18 7,200,247 +0.90(+1.20%)
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.