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 (%)
Jun 30, 2010 62.75 64.21 62.58 62.75 24,270 -0.24(-0.38%)
Jun 29, 2010 62.99 66.20 62.56 62.99 18,040 -5.78(-8.40%)
Jun 25, 2010 68.77 68.77 66.67 68.77 13,325,760 +1.34(+1.99%)
Jun 24, 2010 67.17 68.24 67.14 67.43 20,806 -0.02(-0.03%)
Jun 23, 2010 66.42 67.88 65.65 67.45 6,098,515 +1.17(+1.77%)
Jun 22, 2010 67.97 68.47 66.15 66.28 3,670 -1.69(-2.49%)
Jun 21, 2010 68.95 69.34 67.57 67.97 4,109,588 +0.01(+0.01%)
Jun 18, 2010 67.96 68.14 67.16 67.96 6,216,603 +0.70(+1.04%)
Jun 17, 2010 67.48 67.49 65.88 67.26 3,637,056 +0.23(+0.34%)
Jun 16, 2010 67.03 67.56 66.60 67.03 4,451,695 -0.45(-0.67%)
Jun 15, 2010 67.48 67.57 65.47 67.48 3,632 +2.66(+4.10%)
Jun 14, 2010 66.22 66.55 64.71 64.82 6,000,064 -0.56(-0.86%)
Jun 11, 2010 63.16 65.70 63.15 65.38 8,462,575 +1.49(+2.33%)
Jun 10, 2010 63.89 64.01 62.30 63.89 22,428 +2.18(+3.53%)
Jun 09, 2010 61.48 63.18 61.17 61.71 7,726,862 +0.70(+1.14%)
Jun 08, 2010 60.33 61.10 59.84 61.01 7,191,113 +0.90(+1.51%)
Jun 07, 2010 61.69 61.70 60.07 60.11 5,918,374 -1.04(-1.70%)
Jun 04, 2010 61.23 63.41 60.93 61.15 8,228,715 -3.16(-4.91%)
Jun 03, 2010 64.84 64.84 63.51 64.31 3,775,593 -0.03(-0.05%)
Jun 02, 2010 63.39 64.37 62.06 64.34 4,587,894 +1.39(+2.21%)
Jun 01, 2010 64.27 65.20 62.86 62.95 1,620 -1.23(-1.92%)
May 28, 2010 64.18 65.26 63.51 64.18 5,775,552 -0.95(-1.46%)
May 27, 2010 64.86 65.23 63.91 65.13 7,443,391 +1.87(+2.96%)
May 26, 2010 63.60 65.41 63.00 63.26 100 +0.48(+0.76%)
May 25, 2010 61.00 62.97 60.61 62.78 6,903,135 -0.37(-0.59%)
May 24, 2010 63.66 64.61 63.06 63.15 6,160,517 -1.41(-2.18%)
May 21, 2010 61.99 65.00 61.39 64.56 10,882,625 +1.56(+2.48%)
May 20, 2010 63.10 64.68 62.80 63.00 2,015 -3.21(-4.85%)
May 19, 2010 66.85 67.55 65.29 66.21 9,974,212 -1.51(-2.24%)
May 18, 2010 69.89 70.13 67.30 67.72 23,400 -1.96(-2.81%)
May 17, 2010 70.36 70.37 67.62 69.68 4,814,436 -0.14(-0.20%)
May 14, 2010 69.82 71.40 68.98 69.82 7,954,557 -1.94(-2.70%)
May 13, 2010 72.66 73.30 71.56 71.76 3,953,046 -1.11(-1.52%)
May 12, 2010 72.04 73.37 72.04 72.87 6,330,052 +1.45(+2.03%)
May 11, 2010 71.79 72.67 71.42 71.42 800 +0.42(+0.59%)
May 10, 2010 70.60 71.05 70.14 71.00 8,841,684 +4.28(+6.41%)
May 07, 2010 68.29 69.12 65.80 66.72 8,927,346 -1.23(-1.81%)
May 06, 2010 67.59 71.49 62.00 67.95 4,200 -3.51(-4.91%)
May 05, 2010 71.35 71.96 70.44 71.46 5,509,124 -1.33(-1.83%)
May 04, 2010 73.31 73.45 72.23 72.79 46,300 -1.60(-2.15%)
May 03, 2010 72.62 74.70 72.46 74.39 5,407,679 +1.96(+2.71%)
Apr 30, 2010 73.80 74.48 72.26 72.43 5,601,081 -1.36(-1.84%)
Apr 29, 2010 73.00 74.00 72.67 73.79 5,201,984 +1.42(+1.96%)
Apr 28, 2010 72.95 72.99 71.34 72.37 5,699,477 -0.11(-0.15%)
Apr 27, 2010 74.65 74.93 72.23 72.48 6,048,242 -1.86(-2.50%)
Apr 26, 2010 74.58 75.29 74.14 74.34 4,023,895 -0.79(-1.05%)
Apr 23, 2010 75.04 75.68 74.55 75.13 5,198,190 -0.46(-0.61%)
Apr 22, 2010 74.46 76.00 73.68 75.59 9,088,834 +1.43(+1.93%)
Apr 21, 2010 74.16 74.65 71.51 74.16 34,225 +2.75(+3.85%)
Apr 20, 2010 71.54 71.98 70.95 71.41 6,700 +0.45(+0.63%)
Apr 19, 2010 70.27 71.28 70.16 70.96 4,203,068 +0.17(+0.24%)
Apr 16, 2010 72.10 72.10 69.88 70.79 8,075,323 -1.30(-1.80%)
Apr 15, 2010 71.34 72.61 71.34 72.09 2,943,682 +0.39(+0.54%)
Apr 14, 2010 70.83 71.76 70.81 71.70 3,495,949 +0.51(+0.72%)
Apr 13, 2010 71.54 71.69 70.50 71.19 5,079,284 -0.73(-1.02%)
Apr 12, 2010 72.15 72.57 71.80 71.92 3,666,022 -0.50(-0.69%)
Apr 09, 2010 72.26 72.66 71.81 72.42 3,345,780 +0.14(+0.19%)
Apr 08, 2010 71.89 72.46 71.21 72.28 3,741,638 +0.18(+0.25%)
Apr 07, 2010 72.16 72.52 71.47 72.10 6,717,077 -0.26(-0.36%)
Apr 06, 2010 71.84 73.18 71.77 72.36 5,193,801 +0.62(+0.86%)
Apr 05, 2010 72.99 73.05 70.95 71.74 9,326,214 -1.25(-1.71%)
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.