Boeing Co (NY: BA )

247.67 USD +2.53 (+1.03%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 69.54 70.11 69.07 69.61 4,191,350 +0.22(+0.32%)
May 30, 2012 69.88 70.09 69.25 69.39 4,677,582 -1.01(-1.43%)
May 29, 2012 70.28 70.50 69.75 70.40 3,973,590 +0.40(+0.57%)
May 25, 2012 71.21 71.39 69.66 70.00 5,163,399 -1.39(-1.95%)
May 24, 2012 71.64 71.95 70.25 71.39 2,942,502 -0.18(-0.25%)
May 23, 2012 70.69 71.63 69.92 71.57 4,122,913 +0.09(+0.13%)
May 22, 2012 71.65 72.21 71.08 71.48 4,269,380 -0.30(-0.42%)
May 21, 2012 70.46 71.85 70.14 71.78 4,599,106 +2.63(+3.80%)
May 18, 2012 69.95 70.34 68.93 69.15 5,597,367 -0.58(-0.83%)
May 17, 2012 72.31 72.48 69.46 69.73 6,173,003 -2.62(-3.62%)
May 16, 2012 72.82 73.51 72.29 72.35 3,648,057 -0.23(-0.32%)
May 15, 2012 73.00 73.67 72.42 72.58 3,252,223 -0.54(-0.74%)
May 14, 2012 72.89 73.79 72.35 73.12 3,585,624 -0.44(-0.60%)
May 11, 2012 73.59 74.11 73.25 73.56 3,188,953 -0.24(-0.33%)
May 10, 2012 74.46 75.07 73.63 73.80 2,952,633 -0.25(-0.34%)
May 09, 2012 74.25 74.86 73.32 74.05 3,926,575 -1.35(-1.79%)
May 08, 2012 75.38 75.60 74.55 75.40 4,033,939 -0.56(-0.74%)
May 07, 2012 75.79 76.08 75.37 75.96 3,551,718 +0.12(+0.16%)
May 04, 2012 76.35 76.56 75.50 75.84 3,366,323 -0.99(-1.29%)
May 03, 2012 77.13 77.33 76.52 76.83 3,304,892 -0.43(-0.56%)
May 02, 2012 76.77 77.50 76.34 77.26 3,073,459 +0.01(+0.01%)
May 01, 2012 76.59 77.83 75.85 77.25 4,287,655 +0.45(+0.59%)
Apr 30, 2012 76.51 76.87 75.68 76.80 5,811,059 -0.47(-0.61%)
Apr 27, 2012 77.28 77.57 76.90 77.27 3,756,644 +0.28(+0.36%)
Apr 26, 2012 76.71 77.20 76.55 76.99 4,704,744 -0.09(-0.12%)
Apr 25, 2012 75.05 77.50 74.90 77.08 10,621,291 +3.87(+5.29%)
Apr 24, 2012 73.21 73.74 72.77 73.21 3,664,410 +0.35(+0.48%)
Apr 23, 2012 72.69 73.13 72.17 72.86 5,022,083 -0.69(-0.94%)
Apr 20, 2012 73.27 74.03 73.10 73.55 4,302,019 +0.45(+0.62%)
Apr 19, 2012 73.73 73.96 72.66 73.10 3,729,368 -0.61(-0.83%)
Apr 18, 2012 73.58 74.24 73.47 73.71 2,248,878 -0.38(-0.51%)
Apr 17, 2012 73.13 74.36 73.10 74.09 3,345,239 +1.41(+1.94%)
Apr 16, 2012 72.98 73.19 72.30 72.68 4,799,988 -0.24(-0.33%)
Apr 13, 2012 73.18 73.38 72.37 72.92 3,329,065 -0.58(-0.79%)
Apr 12, 2012 71.69 73.83 71.69 73.50 3,938,759 +1.73(+2.41%)
Apr 11, 2012 71.63 72.51 71.49 71.77 5,099,821 +1.17(+1.66%)
Apr 10, 2012 72.25 72.31 70.59 70.60 5,338,987 -1.83(-2.53%)
Apr 09, 2012 72.63 72.79 72.27 72.43 2,443,361 -1.16(-1.58%)
Apr 05, 2012 73.42 73.89 73.30 73.59 2,640,176 -0.08(-0.11%)
Apr 04, 2012 73.97 74.19 73.49 73.67 2,490,420 -0.98(-1.31%)
Apr 03, 2012 75.00 75.11 74.15 74.65 3,485,900 -0.52(-0.69%)
Apr 02, 2012 74.00 75.47 73.61 75.17 4,104,480 +0.80(+1.08%)
Mar 30, 2012 74.32 74.44 73.78 74.37 3,204,110 +0.29(+0.39%)
Mar 29, 2012 73.77 74.15 72.95 74.08 3,587,511 -0.25(-0.34%)
Mar 28, 2012 74.99 75.29 73.90 74.33 3,412,147 -0.48(-0.64%)
Mar 27, 2012 75.11 75.25 74.80 74.81 3,510,684 -0.37(-0.49%)
Mar 26, 2012 74.52 75.23 74.47 75.18 3,654,899 +1.21(+1.64%)
Mar 23, 2012 74.05 74.34 73.75 73.97 2,518,614 +0.05(+0.07%)
Mar 22, 2012 74.62 74.66 73.37 73.92 4,921,380 -1.09(-1.45%)
Mar 21, 2012 75.05 75.46 74.80 75.01 3,644,039 -0.13(-0.17%)
Mar 20, 2012 75.09 75.47 74.52 75.14 4,383,950 -0.26(-0.34%)
Mar 19, 2012 75.00 75.69 75.00 75.40 2,683,796 +0.20(+0.27%)
Mar 16, 2012 75.76 75.81 75.00 75.20 7,079,832 -0.23(-0.30%)
Mar 15, 2012 75.50 75.63 74.88 75.43 4,850,646 +0.20(+0.27%)
Mar 14, 2012 74.32 75.38 74.31 75.23 5,296,876 +0.92(+1.24%)
Mar 13, 2012 73.88 74.35 73.38 74.31 4,532,677 +0.71(+0.96%)
Mar 12, 2012 73.20 74.03 73.20 73.60 2,833,468 +0.31(+0.42%)
Mar 09, 2012 74.14 74.31 73.17 73.29 5,537,742 -0.88(-1.19%)
Mar 08, 2012 74.27 74.70 73.83 74.17 3,881,176 +0.65(+0.88%)
Mar 07, 2012 72.58 73.70 72.51 73.52 4,278,942 +0.96(+1.32%)
Mar 06, 2012 73.24 73.24 72.30 72.56 5,425,987 -1.57(-2.12%)
Mar 05, 2012 74.95 74.98 73.93 74.13 4,156,678 -0.77(-1.03%)
Mar 02, 2012 75.07 75.28 74.63 74.90 2,806,509 -0.18(-0.24%)
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.