Skip to main content

Boeing Co (NY: BA )

180.04 -5.06 (-2.73%)
Streaming Delayed Price Updated: 12:01 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 62.97 63.27 62.29 63.21 7,060,195 -0.39(-0.61%)
Apr 27, 2012 63.61 63.85 63.29 63.60 4,564,166 +0.23(+0.36%)
Apr 26, 2012 63.14 63.54 63.01 63.37 5,716,068 -0.07(-0.12%)
Apr 25, 2012 61.77 63.79 61.65 63.44 12,904,427 +3.19(+5.29%)
Apr 24, 2012 60.26 60.69 59.90 60.26 4,452,105 +0.29(+0.48%)
Apr 23, 2012 59.83 60.19 59.40 59.97 6,101,622 -0.57(-0.94%)
Apr 20, 2012 60.31 60.93 60.17 60.54 5,226,774 +0.37(+0.62%)
Apr 19, 2012 60.69 60.87 59.80 60.17 4,531,027 -0.50(-0.83%)
Apr 18, 2012 60.56 61.10 60.47 60.67 2,732,293 -0.31(-0.51%)
Apr 17, 2012 60.19 61.20 60.17 60.98 4,064,326 +1.16(+1.94%)
Apr 16, 2012 60.07 60.24 59.51 59.82 5,831,786 -0.20(-0.33%)
Apr 13, 2012 60.23 60.40 59.57 60.02 4,044,675 -0.48(-0.79%)
Apr 12, 2012 59.01 60.77 59.01 60.50 4,785,428 +1.42(+2.41%)
Apr 11, 2012 58.96 59.68 58.84 59.07 6,196,070 +0.96(+1.66%)
Apr 10, 2012 59.47 59.52 58.10 58.11 6,486,647 -1.51(-2.53%)
Apr 09, 2012 59.78 59.91 59.48 59.62 2,968,582 -0.95(-1.58%)
Apr 05, 2012 60.43 60.82 60.33 60.57 3,207,704 -0.07(-0.11%)
Apr 04, 2012 60.88 61.07 60.49 60.64 3,025,756 -0.81(-1.31%)
Apr 03, 2012 61.73 61.82 61.03 61.44 4,235,223 -0.43(-0.69%)
Apr 02, 2012 60.91 62.12 60.59 61.87 4,986,772 +0.66(+1.08%)
Mar 30, 2012 61.17 61.27 60.73 61.21 3,892,860 +0.24(+0.39%)
Mar 29, 2012 60.72 61.03 60.04 60.97 4,358,676 -0.21(-0.34%)
Mar 28, 2012 61.72 61.97 60.83 61.18 4,145,616 -0.40(-0.64%)
Mar 27, 2012 61.82 61.94 61.57 61.57 4,265,335 -0.30(-0.49%)
Mar 26, 2012 61.34 61.92 61.29 61.88 4,440,550 +1.00(+1.64%)
Mar 23, 2012 60.95 61.19 60.70 60.88 3,060,011 +0.04(+0.07%)
Mar 22, 2012 61.42 61.45 60.39 60.84 5,979,272 -0.90(-1.45%)
Mar 21, 2012 61.77 62.11 61.57 61.74 4,427,356 -0.11(-0.17%)
Mar 20, 2012 61.80 62.12 61.34 61.85 5,326,317 -0.21(-0.34%)
Mar 19, 2012 61.73 62.30 61.73 62.06 3,260,700 +0.16(+0.27%)
Mar 16, 2012 62.36 62.40 61.73 61.90 8,601,701 -0.19(-0.30%)
Mar 15, 2012 62.14 62.25 61.63 62.08 5,893,333 +0.16(+0.27%)
Mar 14, 2012 61.17 62.04 61.16 61.92 6,435,484 +0.76(+1.24%)
Mar 13, 2012 60.81 61.20 60.40 61.16 5,507,014 +0.58(+0.96%)
Mar 12, 2012 60.25 60.93 60.25 60.58 3,442,545 +0.26(+0.42%)
Mar 09, 2012 61.02 61.16 60.22 60.32 6,728,126 -0.72(-1.19%)
Mar 08, 2012 61.13 61.48 60.77 61.05 4,715,467 +0.54(+0.88%)
Mar 07, 2012 59.74 60.66 59.68 60.51 5,198,736 +0.79(+1.32%)
Mar 06, 2012 60.28 60.28 59.51 59.72 6,592,348 -1.29(-2.12%)
Mar 05, 2012 61.69 61.71 60.85 61.01 5,050,191 -0.63(-1.03%)
Mar 02, 2012 61.79 61.96 61.43 61.65 3,409,791 -0.15(-0.24%)
Mar 01, 2012 61.70 62.25 61.62 61.80 4,061,655 +0.11(+0.17%)
Feb 29, 2012 61.96 62.32 61.52 61.69 5,628,924 -0.17(-0.28%)
Feb 28, 2012 61.88 62.07 61.57 61.86 4,455,811 -0.04(-0.07%)
Feb 27, 2012 62.30 62.37 61.74 61.90 6,535,630 -0.70(-1.12%)
Feb 24, 2012 62.35 63.08 62.25 62.60 4,066,416 +0.17(+0.28%)
Feb 23, 2012 62.36 62.69 62.16 62.43 5,087,242 -0.17(-0.28%)
Feb 22, 2012 62.19 62.80 61.99 62.60 4,574,011 +0.28(+0.45%)
Feb 21, 2012 62.28 62.51 61.80 62.32 4,833,209 +0.30(+0.49%)
Feb 17, 2012 62.17 62.18 61.75 62.02 5,986,685 +0.07(+0.11%)
Feb 16, 2012 61.76 62.12 61.62 61.95 6,065,619 +0.05(+0.08%)
Feb 15, 2012 62.44 62.55 61.73 61.90 5,166,405 -0.29(-0.46%)
Feb 14, 2012 62.15 62.20 61.65 62.19 5,651,924 +0.58(+0.95%)
Feb 13, 2012 62.14 62.15 61.52 61.61 4,196,944 -0.08(-0.13%)
Feb 10, 2012 62.10 62.19 61.38 61.69 4,084,535 -0.78(-1.25%)
Feb 09, 2012 62.37 62.74 62.03 62.47 5,456,467 +0.36(+0.58%)
Feb 08, 2012 61.49 62.27 61.33 62.11 6,500,072 +0.58(+0.94%)
Feb 07, 2012 61.40 61.66 60.80 61.53 5,424,478 -0.21(-0.34%)
Feb 06, 2012 61.58 61.82 61.50 61.75 5,086,963 -0.72(-1.15%)
Feb 03, 2012 62.26 62.79 62.07 62.47 4,244,089 +0.92(+1.49%)
Feb 02, 2012 61.53 61.64 60.96 61.55 4,311,688 -0.12(-0.20%)
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.