Skip to main content

Boeing Co (NY: BA )

155.75 -0.63 (-0.41%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 66.33 66.58 64.84 65.91 5,557,040 -0.27(-0.40%)
Nov 29, 2006 65.69 66.59 65.46 66.18 5,947,390 +0.71(+1.08%)
Nov 28, 2006 65.62 66.06 64.81 65.47 6,650,046 +0.42(+0.65%)
Nov 27, 2006 67.00 67.02 64.73 65.04 8,438,723 -1.79(-2.67%)
Nov 24, 2006 66.44 67.06 66.37 66.83 1,630,307 -0.25(-0.37%)
Nov 22, 2006 67.82 68.19 66.84 67.08 6,018,851 -0.74(-1.10%)
Nov 21, 2006 66.89 68.53 66.68 67.82 11,439,820 +1.47(+2.22%)
Nov 20, 2006 66.29 66.42 65.97 66.35 7,483,938 -0.30(-0.45%)
Nov 17, 2006 66.29 66.73 65.94 66.64 7,721,828 +0.60(+0.91%)
Nov 16, 2006 65.45 66.58 65.14 66.04 9,358,314 +1.21(+1.87%)
Nov 15, 2006 64.32 65.20 64.28 64.83 7,859,243 +1.00(+1.56%)
Nov 14, 2006 63.79 64.09 63.10 63.83 4,651,822 +0.04(+0.06%)
Nov 13, 2006 63.80 64.28 63.50 63.79 4,513,467 +0.05(+0.08%)
Nov 10, 2006 64.32 64.75 63.61 63.74 7,383,328 +0.38(+0.60%)
Nov 09, 2006 63.84 64.40 63.32 63.36 8,258,458 -0.25(-0.40%)
Nov 08, 2006 62.72 63.93 62.18 63.61 11,413,492 +0.45(+0.71%)
Nov 07, 2006 60.10 63.26 60.00 63.17 15,913,795 +3.25(+5.43%)
Nov 06, 2006 59.54 60.20 59.54 59.91 4,140,848 +0.38(+0.64%)
Nov 03, 2006 59.16 59.82 59.10 59.53 3,635,784 +0.57(+0.97%)
Nov 02, 2006 59.60 59.85 58.89 58.96 5,432,924 -0.64(-1.07%)
Nov 01, 2006 59.56 60.12 59.35 59.60 4,271,681 +0.15(+0.25%)
Oct 31, 2006 60.00 60.00 59.04 59.45 5,297,524 -0.27(-0.45%)
Oct 30, 2006 59.74 60.33 59.56 59.72 5,023,500 +0.36(+0.60%)
Oct 27, 2006 58.94 59.85 58.46 59.36 9,242,123 +0.45(+0.76%)
Oct 26, 2006 60.12 60.12 57.90 58.92 14,267,235 -1.28(-2.13%)
Oct 25, 2006 61.49 61.49 60.00 60.20 9,502,177 -2.03(-3.27%)
Oct 24, 2006 61.86 62.45 61.58 62.23 5,124,916 +0.59(+0.95%)
Oct 23, 2006 60.84 61.67 60.67 61.64 3,785,289 +0.79(+1.30%)
Oct 20, 2006 61.72 61.72 60.82 60.85 4,052,865 -0.50(-0.81%)
Oct 19, 2006 61.60 61.76 60.87 61.35 3,257,659 -0.25(-0.40%)
Oct 18, 2006 61.43 62.13 61.01 61.60 5,099,259 +0.34(+0.55%)
Oct 17, 2006 61.38 61.38 60.67 61.26 3,919,883 -0.28(-0.45%)
Oct 16, 2006 61.34 61.68 60.78 61.54 3,321,329 +0.20(+0.33%)
Oct 13, 2006 61.98 62.05 60.91 61.34 5,380,000 -0.93(-1.49%)
Oct 12, 2006 61.19 62.43 61.12 62.27 5,547,369 +1.49(+2.45%)
Oct 11, 2006 61.01 61.05 60.22 60.78 4,376,320 -0.36(-0.60%)
Oct 10, 2006 61.42 61.54 60.90 61.14 5,379,731 -0.39(-0.63%)
Oct 09, 2006 62.30 62.44 61.40 61.53 5,980,703 -0.77(-1.23%)
Oct 06, 2006 62.25 62.83 61.89 62.30 4,902,741 +0.04(+0.07%)
Oct 05, 2006 62.51 62.62 61.83 62.25 4,954,188 -0.25(-0.40%)
Oct 04, 2006 61.42 62.52 61.05 62.50 9,715,351 +1.62(+2.67%)
Oct 03, 2006 59.54 61.11 59.54 60.88 7,928,286 +1.35(+2.26%)
Oct 02, 2006 59.07 59.77 58.69 59.53 7,693,217 +0.83(+1.42%)
Sep 29, 2006 59.18 59.37 58.66 58.70 5,429,297 -0.32(-0.54%)
Sep 28, 2006 59.24 59.82 59.00 59.02 5,977,747 -0.10(-0.16%)
Sep 27, 2006 58.94 59.53 58.94 59.12 5,760,946 +0.31(+0.52%)
Sep 26, 2006 58.18 59.03 57.60 58.81 5,705,470 +0.96(+1.66%)
Sep 25, 2006 57.84 58.48 57.60 57.85 6,208,518 +0.34(+0.60%)
Sep 22, 2006 56.73 57.90 56.39 57.51 6,289,248 +0.85(+1.50%)
Sep 21, 2006 57.36 57.52 56.39 56.66 5,958,002 -0.06(-0.11%)
Sep 20, 2006 56.21 56.88 56.21 56.72 5,377,985 +0.98(+1.76%)
Sep 19, 2006 56.10 56.21 55.20 55.74 3,159,198 -0.25(-0.45%)
Sep 18, 2006 56.15 56.31 55.69 55.99 3,233,480 +0.15(+0.27%)
Sep 15, 2006 56.25 56.58 55.63 55.84 5,605,666 +0.00(+0.00%)
Sep 14, 2006 55.89 56.31 55.57 55.84 7,026,291 -0.98(-1.72%)
Sep 13, 2006 55.36 56.94 55.36 56.82 6,563,675 +1.53(+2.77%)
Sep 12, 2006 54.93 55.37 54.80 55.28 4,452,617 +0.33(+0.60%)
Sep 11, 2006 53.70 55.19 53.70 54.96 4,748,805 +0.76(+1.40%)
Sep 08, 2006 54.57 54.81 53.73 54.20 6,657,568 -0.05(-0.10%)
Sep 07, 2006 55.42 55.42 54.17 54.25 5,739,723 -1.17(-2.11%)
Sep 06, 2006 56.10 56.24 55.24 55.42 4,087,118 -0.68(-1.22%)
Sep 05, 2006 56.39 56.80 55.87 56.10 3,593,741 -0.05(-0.09%)
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.