Boeing Co (NY: BA )

235.47 USD +5.66 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 88.14 88.28 87.24 87.46 3,184,158 -0.79(-0.90%)
Dec 28, 2007 89.00 89.11 87.48 88.25 2,928,082 -0.63(-0.71%)
Dec 27, 2007 89.99 89.99 88.33 88.88 2,891,556 -1.12(-1.24%)
Dec 26, 2007 90.00 90.13 89.28 90.00 2,734,366 -0.02(-0.02%)
Dec 24, 2007 89.55 90.38 89.55 90.02 1,946,805 +0.95(+1.07%)
Dec 21, 2007 88.04 89.34 87.80 89.07 7,661,708 +1.88(+2.16%)
Dec 20, 2007 87.08 87.41 86.48 87.19 3,333,457 +0.57(+0.66%)
Dec 19, 2007 87.75 88.17 86.47 86.62 8,621,620 -0.55(-0.63%)
Dec 18, 2007 87.87 87.87 86.20 87.17 5,731,978 -0.23(-0.26%)
Dec 17, 2007 88.21 88.90 87.20 87.40 4,945,949 -1.02(-1.15%)
Dec 14, 2007 88.54 89.99 88.03 88.42 4,988,864 -0.13(-0.15%)
Dec 13, 2007 86.67 88.91 86.40 88.55 7,522,181 +1.63(+1.88%)
Dec 12, 2007 88.00 89.53 85.55 86.92 18,702,121 -1.78(-2.01%)
Dec 11, 2007 92.64 93.00 88.12 88.70 10,328,425 -3.94(-4.25%)
Dec 10, 2007 93.25 93.25 91.79 92.64 5,971,121 -0.52(-0.56%)
Dec 07, 2007 92.36 93.64 92.00 93.16 5,363,783 +1.38(+1.50%)
Dec 06, 2007 91.50 92.44 90.83 91.78 5,816,510 +1.08(+1.19%)
Dec 05, 2007 90.90 92.16 90.36 90.70 9,175,940 +0.71(+0.79%)
Dec 04, 2007 91.43 91.79 89.85 89.99 7,080,859 -1.80(-1.96%)
Dec 03, 2007 92.50 93.20 91.66 91.79 5,423,352 -0.75(-0.81%)
Nov 30, 2007 94.60 94.60 91.72 92.54 10,111,260 -0.67(-0.72%)
Nov 29, 2007 93.61 94.27 92.61 93.21 4,692,098 -0.40(-0.43%)
Nov 28, 2007 92.61 93.83 91.76 93.61 6,937,017 +1.88(+2.05%)
Nov 27, 2007 90.57 92.55 90.52 91.73 7,092,221 +1.80(+2.00%)
Nov 26, 2007 90.50 92.39 89.86 89.93 7,088,323 +0.39(+0.44%)
Nov 23, 2007 88.50 89.66 88.07 89.54 3,317,377 +2.13(+2.44%)
Nov 21, 2007 86.78 88.50 86.75 87.41 7,088,141 -0.45(-0.51%)
Nov 20, 2007 88.31 88.95 86.92 87.86 8,743,999 -0.41(-0.46%)
Nov 19, 2007 89.60 89.92 88.12 88.27 9,344,765 -1.72(-1.91%)
Nov 16, 2007 92.00 92.05 89.45 89.99 9,249,011 -1.35(-1.48%)
Nov 15, 2007 91.46 92.86 90.97 91.34 6,701,161 -1.29(-1.39%)
Nov 14, 2007 94.14 94.25 92.50 92.63 6,536,731 -1.07(-1.14%)
Nov 13, 2007 93.83 94.15 92.87 93.70 6,511,917 +0.84(+0.90%)
Nov 12, 2007 94.25 94.41 92.70 92.86 6,382,477 -1.35(-1.43%)
Nov 09, 2007 95.08 95.75 94.07 94.21 6,131,843 -2.07(-2.15%)
Nov 08, 2007 96.97 97.25 94.90 96.28 6,991,641 -0.61(-0.63%)
Nov 07, 2007 97.00 97.99 96.11 96.89 5,730,630 -0.81(-0.83%)
Nov 06, 2007 98.00 98.43 96.94 97.70 4,090,070 -0.27(-0.28%)
Nov 05, 2007 97.59 98.67 96.51 97.97 4,459,125 +0.21(+0.21%)
Nov 02, 2007 96.62 97.88 96.34 97.76 5,610,700 +1.16(+1.20%)
Nov 01, 2007 98.30 98.49 96.50 96.60 6,408,600 -1.99(-2.02%)
Oct 31, 2007 98.15 98.71 97.33 98.59 5,940,400 +1.26(+1.29%)
Oct 30, 2007 97.25 98.60 97.00 97.33 7,543,500 +0.34(+0.35%)
Oct 29, 2007 95.78 97.60 95.24 96.99 8,933,800 +0.97(+1.01%)
Oct 26, 2007 96.25 96.55 95.05 96.02 5,185,302 +0.02(+0.02%)
Oct 25, 2007 94.88 98.97 92.00 96.00 8,169,070 +1.74(+1.85%)
Oct 24, 2007 95.69 96.08 93.02 94.26 9,715,539 -0.69(-0.73%)
Oct 23, 2007 95.76 95.96 94.16 94.95 6,109,200 +0.02(+0.02%)
Oct 22, 2007 93.16 95.04 92.60 94.93 7,939,400 +1.03(+1.10%)
Oct 19, 2007 96.54 97.00 93.79 93.90 9,207,350 -3.04(-3.14%)
Oct 18, 2007 95.36 97.15 94.80 96.94 6,762,300 +1.35(+1.41%)
Oct 17, 2007 96.52 97.05 94.63 95.59 8,107,100 -0.35(-0.36%)
Oct 16, 2007 94.50 96.34 93.03 95.94 9,844,850 +1.11(+1.17%)
Oct 15, 2007 95.98 96.50 94.45 94.83 8,073,477 -1.86(-1.92%)
Oct 12, 2007 96.11 97.59 95.42 96.69 9,506,366 +0.43(+0.45%)
Oct 11, 2007 99.50 99.58 94.96 96.26 13,195,546 -2.42(-2.45%)
Oct 10, 2007 100.89 102.40 97.04 98.68 25,303,800 -2.77(-2.73%)
Oct 09, 2007 101.32 101.76 99.66 101.45 5,564,546 +0.38(+0.38%)
Oct 08, 2007 103.26 103.26 100.09 101.07 5,318,900 -1.18(-1.15%)
Oct 05, 2007 105.40 105.50 101.09 102.25 8,300,500 -2.25(-2.15%)
Oct 04, 2007 105.15 105.70 104.45 104.50 3,450,901 -0.22(-0.21%)
Oct 03, 2007 105.33 105.73 104.25 104.72 3,655,500 -1.21(-1.14%)
Oct 02, 2007 106.62 107.15 105.27 105.93 4,595,500 -0.72(-0.68%)
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.