Skip to main content

Boeing Co (NY: BA )

177.18 +1.86 (+1.06%)
Streaming Delayed Price Updated: 10:04 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 56.49 56.73 55.86 56.08 4,033,510 -0.50(-0.88%)
Oct 28, 2010 56.61 56.99 55.85 56.58 5,198,041 +0.33(+0.58%)
Oct 27, 2010 56.26 56.45 55.34 56.26 4,809,224 -0.64(-1.12%)
Oct 25, 2010 56.91 57.55 56.74 56.89 6,040,362 +0.32(+0.56%)
Oct 22, 2010 56.67 56.87 56.06 56.57 3,857,580 -0.19(-0.34%)
Oct 21, 2010 56.85 57.07 56.03 56.76 5,828,568 +0.11(+0.20%)
Oct 20, 2010 55.57 57.11 55.23 56.65 10,161,994 +1.83(+3.35%)
Oct 19, 2010 55.23 55.54 54.26 54.82 5,659,859 -0.94(-1.68%)
Oct 18, 2010 55.72 56.41 55.60 55.76 6,087,119 +0.10(+0.17%)
Oct 15, 2010 57.04 57.08 55.61 55.66 7,106,627 -0.99(-1.75%)
Oct 14, 2010 56.95 57.16 56.25 56.65 4,839,149 -0.09(-0.15%)
Oct 13, 2010 56.15 57.30 56.10 56.74 7,606,356 +0.99(+1.78%)
Oct 12, 2010 55.70 56.05 54.71 55.75 5,518,942 +0.18(+0.33%)
Oct 11, 2010 55.18 55.77 54.96 55.57 4,369,862 +0.60(+1.10%)
Oct 08, 2010 54.96 55.34 54.10 54.96 4,201,612 +0.61(+1.12%)
Oct 07, 2010 54.76 54.89 53.83 54.35 7,721 -0.10(-0.18%)
Oct 06, 2010 54.47 55.09 54.31 54.45 5,944,193 -0.02(-0.03%)
Oct 05, 2010 53.21 54.76 53.21 54.46 59,452 +1.80(+3.42%)
Oct 04, 2010 52.85 53.90 52.29 52.66 5,131,173 -0.40(-0.75%)
Oct 01, 2010 53.06 53.97 52.93 53.06 5,654,927 +0.23(+0.43%)
Sep 30, 2010 52.82 53.96 52.44 52.83 10,322,870 +0.46(+0.87%)
Sep 29, 2010 51.37 52.60 51.16 52.37 33,298 +1.15(+2.25%)
Sep 28, 2010 50.69 51.34 49.97 51.22 30,638 +0.50(+0.99%)
Sep 27, 2010 51.29 51.37 50.65 50.72 3,479,385 -0.56(-1.10%)
Sep 24, 2010 50.43 51.47 50.28 51.29 5,827,945 +1.55(+3.11%)
Sep 23, 2010 49.74 50.41 49.67 49.74 4,556,865 -0.99(-1.96%)
Sep 22, 2010 51.11 51.49 50.52 50.73 4,567,005 -0.26(-0.51%)
Sep 21, 2010 50.65 51.21 50.33 50.99 8,354 +0.40(+0.80%)
Sep 20, 2010 50.01 50.73 49.64 50.59 5,273,673 +0.61(+1.22%)
Sep 17, 2010 49.98 50.29 49.22 49.98 13,480,986 +0.17(+0.35%)
Sep 15, 2010 49.61 49.85 49.13 49.80 6,207,393 -0.02(-0.05%)
Sep 14, 2010 50.83 51.09 49.56 49.83 53,918 -1.14(-2.23%)
Sep 13, 2010 51.39 51.59 50.75 50.96 3,928,789 +0.28(+0.55%)
Sep 10, 2010 50.32 50.89 49.98 50.68 4,049,314 +0.32(+0.63%)
Sep 09, 2010 52.01 52.10 49.98 50.37 5,264,698 -0.84(-1.64%)
Sep 08, 2010 50.49 51.60 50.48 51.21 36,702 +0.86(+1.70%)
Sep 07, 2010 51.01 51.01 50.25 50.35 37,394 -0.97(-1.89%)
Sep 03, 2010 51.18 51.94 50.88 51.32 4,372,804 +0.99(+1.97%)
Sep 02, 2010 49.49 50.33 49.38 50.33 33,554 +0.87(+1.77%)
Sep 01, 2010 49.06 50.09 48.95 49.45 7,140,384 +0.95(+1.96%)
Aug 31, 2010 48.42 49.37 48.27 48.50 29,322 -0.88(-1.78%)
Aug 30, 2010 50.02 50.17 49.34 49.38 4,861,831 +0.78(+1.60%)
Aug 27, 2010 50.06 50.29 48.09 48.60 8,630,971 -0.08(-0.16%)
Aug 26, 2010 48.71 49.67 48.48 48.68 9,546 +0.44(+0.92%)
Aug 25, 2010 48.02 48.52 47.22 48.24 4,864 -0.13(-0.28%)
Aug 24, 2010 49.66 49.87 48.06 48.37 93,802 -1.88(-3.74%)
Aug 23, 2010 51.68 51.79 50.18 50.25 4,897,050 -1.03(-2.01%)
Aug 20, 2010 50.97 51.39 50.48 51.29 4,869,498 -0.02(-0.03%)
Aug 19, 2010 52.19 52.25 50.93 51.30 33,422 -1.10(-2.09%)
Aug 18, 2010 52.44 52.69 51.60 52.40 881 +0.01(+0.02%)
Aug 17, 2010 51.73 53.12 51.33 52.39 37,845 +1.26(+2.47%)
Aug 16, 2010 51.02 51.55 50.53 51.13 3,820,541 -0.35(-0.68%)
Aug 13, 2010 51.48 52.16 51.24 51.48 4,619,880 +0.11(+0.22%)
Aug 12, 2010 51.33 51.82 51.16 51.37 4,838,145 -0.71(-1.37%)
Aug 11, 2010 53.33 53.40 51.54 52.08 36,603 -2.26(-4.16%)
Aug 10, 2010 54.34 54.76 53.62 54.34 1,637 -0.43(-0.78%)
Aug 09, 2010 54.91 55.15 54.34 54.77 3,658,186 +0.23(+0.42%)
Aug 06, 2010 54.54 54.56 53.48 54.54 5,666,656 -0.01(-0.01%)
Aug 05, 2010 54.57 54.98 54.25 54.55 5,432,487 -0.43(-0.78%)
Aug 04, 2010 55.11 55.52 54.91 54.98 1,637 +0.10(+0.19%)
Aug 03, 2010 54.69 55.24 54.39 54.87 7,077 -0.12(-0.22%)
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.