Skip to main content

Boeing Co (NY: BA )

180.79 +4.29 (+2.43%)
Streaming Delayed Price Updated: 11:27 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 63.37 64.54 63.34 64.09 10,021,019 +0.99(+1.57%)
Apr 28, 2011 61.08 63.35 61.07 63.10 9,161,747 +1.95(+3.19%)
Apr 27, 2011 61.08 62.11 60.29 61.15 9,289,589 +0.46(+0.75%)
Apr 26, 2011 60.50 60.93 60.26 60.69 6,349,996 +0.52(+0.87%)
Apr 25, 2011 60.52 60.54 59.99 60.17 3,142,236 -0.43(-0.72%)
Apr 21, 2011 60.60 60.85 60.32 60.60 3,938,740 +0.30(+0.49%)
Apr 20, 2011 59.62 60.51 59.57 60.31 7,923,215 +1.54(+2.62%)
Apr 19, 2011 58.62 59.15 58.36 58.77 5,419,001 +0.29(+0.49%)
Apr 18, 2011 58.42 58.87 57.64 58.48 7,752,755 +0.15(+0.26%)
Apr 15, 2011 58.20 58.63 57.86 58.32 5,200,227 +0.24(+0.41%)
Apr 14, 2011 57.70 58.22 56.94 58.08 5,094,536 +0.14(+0.24%)
Apr 13, 2011 58.91 59.21 57.48 57.95 6,322,781 -0.76(-1.30%)
Apr 12, 2011 58.82 59.11 58.61 58.71 4,287,128 -0.55(-0.92%)
Apr 11, 2011 59.17 59.67 59.05 59.26 3,354,637 +0.23(+0.39%)
Apr 08, 2011 59.98 60.13 58.68 59.02 3,864,780 -0.66(-1.10%)
Apr 07, 2011 59.24 59.91 59.19 59.68 5,450,938 +0.46(+0.77%)
Apr 06, 2011 58.91 59.39 58.48 59.22 5,980,447 +0.39(+0.67%)
Apr 05, 2011 59.05 59.81 58.41 58.83 6,504,806 -0.58(-0.97%)
Apr 04, 2011 58.95 59.54 58.94 59.41 4,605,471 -0.05(-0.08%)
Apr 01, 2011 59.68 60.13 59.40 59.46 4,817,010 +0.06(+0.11%)
Mar 31, 2011 59.30 59.83 59.02 59.39 5,227,530 +0.10(+0.18%)
Mar 30, 2011 59.29 59.29 59.29 59.29 4,826,512 +0.14(+0.24%)
Mar 29, 2011 58.70 59.39 58.67 59.14 5,955,637 +0.26(+0.44%)
Mar 28, 2011 59.05 59.20 58.73 58.89 4,802,862 -0.03(-0.05%)
Mar 25, 2011 58.60 59.05 58.11 58.92 5,850,169 +0.47(+0.80%)
Mar 24, 2011 58.84 58.91 58.11 58.45 5,428,226 +0.03(+0.06%)
Mar 23, 2011 57.54 58.70 57.15 58.42 6,639,925 +0.70(+1.21%)
Mar 22, 2011 57.18 57.92 56.81 57.72 5,882,329 +0.52(+0.91%)
Mar 21, 2011 57.14 57.50 57.04 57.20 6,595,819 +1.69(+3.04%)
Mar 18, 2011 55.60 55.90 55.17 55.51 6,307,394 +0.64(+1.17%)
Mar 17, 2011 55.09 55.46 54.51 54.87 5,490,469 +0.51(+0.95%)
Mar 16, 2011 55.62 55.97 54.10 54.35 11,987,868 -1.63(-2.91%)
Mar 15, 2011 55.40 56.42 55.34 55.99 7,780,393 -0.84(-1.48%)
Mar 14, 2011 57.17 57.22 56.15 56.83 5,452,407 -0.72(-1.26%)
Mar 11, 2011 56.47 57.75 56.44 57.55 4,811,374 +0.28(+0.49%)
Mar 10, 2011 57.29 58.15 56.64 57.27 6,853,256 -0.64(-1.11%)
Mar 09, 2011 57.85 58.18 57.30 57.91 6,699,396 +0.04(+0.07%)
Mar 08, 2011 57.42 58.24 57.18 57.87 7,050,361 +0.93(+1.64%)
Mar 07, 2011 57.52 57.90 56.16 56.94 6,389,924 -0.74(-1.28%)
Mar 04, 2011 57.68 57.74 56.46 57.68 7,104,284 +0.07(+0.13%)
Mar 03, 2011 56.34 57.70 56.34 57.61 6,793,493 +1.72(+3.08%)
Mar 02, 2011 56.32 56.56 55.11 55.89 8,800,299 -0.44(-0.78%)
Mar 01, 2011 57.79 58.03 56.23 56.33 6,455,625 -1.52(-2.62%)
Feb 28, 2011 58.22 58.56 57.60 57.85 5,101,706 -0.23(-0.40%)
Feb 25, 2011 59.40 59.68 57.89 58.08 10,117,430 +1.24(+2.18%)
Feb 24, 2011 56.52 58.24 56.31 56.85 8,683,108 +0.43(+0.75%)
Feb 23, 2011 56.99 57.43 56.23 56.42 6,911,491 -0.56(-0.99%)
Feb 22, 2011 58.12 58.24 56.54 56.98 6,921,078 -1.70(-2.89%)
Feb 18, 2011 57.95 59.06 57.95 58.68 6,670,423 +0.64(+1.11%)
Feb 17, 2011 58.18 58.25 57.79 58.03 3,792,067 -0.19(-0.33%)
Feb 16, 2011 57.61 58.34 57.41 58.23 5,554,554 +0.87(+1.51%)
Feb 15, 2011 57.78 57.86 57.11 57.36 5,461,403 -0.69(-1.19%)
Feb 14, 2011 58.40 58.40 57.52 58.05 5,093,668 +0.10(+0.17%)
Feb 11, 2011 58.03 58.40 57.78 57.95 5,075,970 -0.42(-0.72%)
Feb 10, 2011 58.19 58.64 57.72 58.37 6,120,505 +0.02(+0.04%)
Feb 09, 2011 58.15 58.41 57.84 58.35 5,683,998 +0.27(+0.47%)
Feb 08, 2011 57.64 58.16 57.52 58.07 5,119,684 +0.62(+1.08%)
Feb 07, 2011 57.05 57.60 56.83 57.45 5,207,476 +0.44(+0.77%)
Feb 04, 2011 56.63 57.22 56.45 57.01 5,108,712 +0.18(+0.32%)
Feb 03, 2011 56.71 57.01 56.41 56.83 6,377,618 +0.12(+0.21%)
Feb 02, 2011 55.77 56.86 55.75 56.71 5,325,914 +0.57(+1.01%)
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.