Skip to main content

Boeing Co (NY: BA )

180.82 +4.32 (+2.45%)
Streaming Delayed Price Updated: 11:27 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 58.09 58.34 57.62 57.96 4,872,235 -0.42(-0.72%)
Sep 27, 2012 58.63 58.76 58.06 58.38 4,980,066 -0.12(-0.21%)
Sep 26, 2012 57.75 58.73 57.73 58.51 6,311,178 +0.72(+1.25%)
Sep 25, 2012 58.54 58.71 57.78 57.78 4,905,809 -0.54(-0.93%)
Sep 24, 2012 57.84 58.45 57.64 58.33 6,048,766 +0.05(+0.09%)
Sep 21, 2012 58.38 58.43 57.86 58.28 15,806,048 +0.10(+0.17%)
Sep 20, 2012 57.76 58.18 57.49 58.18 5,853,507 -0.04(-0.07%)
Sep 19, 2012 58.92 58.92 58.20 58.22 6,235,541 -0.46(-0.78%)
Sep 18, 2012 58.18 58.68 57.93 58.68 6,591,922 +0.44(+0.76%)
Sep 17, 2012 58.94 58.98 58.21 58.23 8,305,203 -1.13(-1.91%)
Sep 14, 2012 59.98 60.32 59.13 59.37 7,841,341 -0.25(-0.42%)
Sep 13, 2012 58.87 59.96 58.67 59.62 6,380,150 +0.52(+0.87%)
Sep 12, 2012 59.49 59.70 58.97 59.10 5,283,195 -0.26(-0.43%)
Sep 11, 2012 59.29 59.69 59.26 59.36 4,744,131 +0.16(+0.27%)
Sep 10, 2012 60.22 60.23 58.98 59.20 10,030,911 -1.51(-2.48%)
Sep 07, 2012 60.69 60.82 60.43 60.71 3,698,590 +0.06(+0.10%)
Sep 06, 2012 60.27 61.02 60.27 60.65 5,233,237 +0.75(+1.25%)
Sep 05, 2012 59.45 60.01 59.23 59.90 5,939,446 +0.87(+1.48%)
Sep 04, 2012 59.55 59.55 58.63 59.03 4,702,289 -0.44(-0.74%)
Aug 31, 2012 59.36 59.76 58.81 59.47 3,808,201 +0.48(+0.82%)
Aug 30, 2012 59.18 59.24 58.72 58.98 4,073,980 -0.52(-0.87%)
Aug 29, 2012 59.67 59.96 59.24 59.50 3,226,327 +0.05(+0.08%)
Aug 27, 2012 59.09 59.78 59.03 59.45 4,248,052 +0.24(+0.41%)
Aug 24, 2012 58.57 59.28 58.34 59.21 6,425,245 +0.61(+1.04%)
Aug 23, 2012 60.04 60.09 58.32 58.60 11,323,248 -2.03(-3.35%)
Aug 22, 2012 61.08 61.30 60.42 60.63 5,093,720 -0.39(-0.64%)
Aug 21, 2012 61.71 61.93 60.90 61.02 3,765,701 -0.47(-0.76%)
Aug 20, 2012 61.31 61.63 61.08 61.49 2,979,903 -0.07(-0.11%)
Aug 17, 2012 61.37 61.62 61.13 61.56 3,885,069 +0.22(+0.37%)
Aug 16, 2012 60.88 61.42 60.82 61.33 3,365,149 +0.47(+0.78%)
Aug 15, 2012 61.08 61.34 60.59 60.86 3,935,936 -0.25(-0.41%)
Aug 14, 2012 61.51 61.63 60.93 61.11 3,160,604 -0.31(-0.51%)
Aug 13, 2012 61.02 61.62 60.93 61.42 2,874,552 -0.02(-0.03%)
Aug 10, 2012 61.16 61.52 61.07 61.44 3,434,645 -0.06(-0.09%)
Aug 09, 2012 61.77 61.77 61.19 61.50 2,883,731 -0.26(-0.43%)
Aug 08, 2012 61.29 61.84 61.27 61.76 4,119,661 +0.12(+0.19%)
Aug 07, 2012 60.66 61.72 60.38 61.65 5,697,676 +1.30(+2.15%)
Aug 06, 2012 60.61 60.71 60.20 60.35 4,540,072 +0.07(+0.11%)
Aug 03, 2012 60.54 60.72 60.17 60.28 5,543,406 +0.68(+1.14%)
Aug 02, 2012 59.93 60.04 58.91 59.60 5,574,219 -0.65(-1.07%)
Aug 01, 2012 61.53 61.66 60.14 60.25 5,672,103 -0.94(-1.54%)
Jul 31, 2012 61.94 62.09 61.17 61.19 4,805,831 -0.79(-1.27%)
Jul 30, 2012 61.76 62.58 61.62 61.98 6,038,931 -0.54(-0.86%)
Jul 27, 2012 62.57 62.87 62.16 62.52 4,912,394 +0.50(+0.80%)
Jul 26, 2012 62.20 62.89 61.49 62.02 5,977,879 +0.73(+1.19%)
Jul 25, 2012 61.43 61.66 60.19 61.29 7,404,655 +1.66(+2.78%)
Jul 24, 2012 60.33 60.58 59.07 59.63 4,670,208 -0.73(-1.21%)
Jul 23, 2012 59.87 60.50 59.26 60.36 4,145,054 -0.81(-1.33%)
Jul 20, 2012 61.68 61.93 60.94 61.17 3,802,510 -0.80(-1.30%)
Jul 19, 2012 61.26 62.18 61.02 61.98 5,487,490 +0.80(+1.31%)
Jul 18, 2012 60.20 61.63 60.20 61.17 4,536,713 +0.65(+1.07%)
Jul 17, 2012 60.64 60.86 59.64 60.53 3,352,577 +0.12(+0.19%)
Jul 16, 2012 60.54 60.59 59.82 60.41 4,273,917 -0.45(-0.73%)
Jul 13, 2012 59.55 60.90 59.48 60.86 4,367,639 +1.49(+2.51%)
Jul 12, 2012 58.95 59.63 58.66 59.37 7,005,327 +0.16(+0.27%)
Jul 11, 2012 60.18 60.24 58.97 59.21 7,335,025 -1.41(-2.32%)
Jul 10, 2012 61.79 62.13 60.35 60.62 5,745,468 -0.67(-1.09%)
Jul 09, 2012 61.49 61.97 61.10 61.29 5,263,447 +0.28(+0.46%)
Jul 06, 2012 61.08 61.11 60.35 61.01 4,323,885 -0.62(-1.01%)
Jul 05, 2012 61.58 61.88 61.14 61.63 3,066,684 +0.14(+0.23%)
Jul 03, 2012 60.50 61.49 60.50 61.49 2,616,463 +0.90(+1.49%)
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.