Skip to main content

Boeing Co (NY: BA )

154.90 -1.49 (-0.95%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 60.88 62.42 60.15 61.92 10,596,292 +0.23(+0.37%)
Jan 30, 2008 59.33 63.18 59.33 61.69 15,221,845 +1.42(+2.36%)
Jan 29, 2008 58.49 60.35 58.27 60.27 12,123,464 +2.53(+4.38%)
Jan 28, 2008 57.44 57.86 56.94 57.74 6,534,276 +0.39(+0.69%)
Jan 25, 2008 58.55 59.31 57.30 57.35 10,485,719 -0.44(-0.76%)
Jan 24, 2008 57.74 58.32 56.94 57.79 10,006,465 +0.78(+1.37%)
Jan 23, 2008 56.21 57.46 55.18 57.00 17,499,922 -0.77(-1.33%)
Jan 22, 2008 55.48 58.62 55.39 57.77 11,422,052 -0.60(-1.02%)
Jan 21, 2008 59.74 60.17 57.89 58.37 0 +0.00(+0.00%)
Jan 18, 2008 59.74 60.17 57.89 58.37 10,325,306 -0.83(-1.41%)
Jan 17, 2008 60.45 61.41 58.83 59.20 12,497,291 -0.26(-0.44%)
Jan 16, 2008 57.93 60.53 56.95 59.46 17,855,164 +1.50(+2.58%)
Jan 15, 2008 60.65 60.90 56.58 57.96 22,121,142 -2.84(-4.67%)
Jan 14, 2008 60.55 61.32 59.67 60.80 10,386,785 +0.86(+1.43%)
Jan 11, 2008 60.87 60.88 59.56 59.94 8,807,109 -1.37(-2.23%)
Jan 10, 2008 59.45 61.93 59.45 61.31 12,641,825 +1.53(+2.57%)
Jan 09, 2008 59.33 59.88 57.93 59.78 13,847,104 +0.29(+0.49%)
Jan 08, 2008 61.87 62.07 59.30 59.49 13,179,093 -2.20(-3.57%)
Jan 07, 2008 64.21 64.25 61.17 61.69 13,390,836 -2.20(-3.44%)
Jan 04, 2008 64.26 64.89 63.79 63.89 7,244,960 -0.86(-1.33%)
Jan 03, 2008 64.82 65.24 64.57 64.75 4,604,921 +0.27(+0.42%)
Jan 02, 2008 65.19 65.39 64.02 64.49 5,779,932 -0.63(-0.96%)
Jan 01, 2008 65.62 65.72 64.95 65.11 0 +0.00(+0.00%)
Dec 31, 2007 65.62 65.72 64.95 65.11 4,277,132 -0.59(-0.90%)
Dec 28, 2007 66.26 66.34 65.13 65.70 3,933,157 -0.47(-0.71%)
Dec 27, 2007 66.99 66.99 65.76 66.17 3,884,093 -0.83(-1.24%)
Dec 26, 2007 67.00 67.10 66.47 67.00 3,672,947 -0.01(-0.02%)
Dec 24, 2007 66.67 67.28 66.67 67.02 2,615,053 +0.71(+1.07%)
Dec 21, 2007 65.54 66.51 65.36 66.31 10,291,618 +1.40(+2.16%)
Dec 20, 2007 64.83 65.07 64.38 64.91 4,477,678 +0.42(+0.66%)
Dec 19, 2007 65.33 65.64 64.37 64.49 11,581,023 -0.41(-0.63%)
Dec 18, 2007 65.42 65.42 64.17 64.89 7,699,500 -0.17(-0.26%)
Dec 17, 2007 65.67 66.18 64.92 65.07 6,643,664 -0.76(-1.15%)
Dec 14, 2007 65.91 66.99 65.53 65.83 6,701,310 -0.10(-0.15%)
Dec 13, 2007 64.52 66.19 64.32 65.92 10,104,198 +1.21(+1.88%)
Dec 12, 2007 65.51 66.65 63.69 64.71 25,121,692 -1.33(-2.01%)
Dec 11, 2007 68.97 69.23 65.60 66.03 13,873,695 -2.93(-4.25%)
Dec 10, 2007 69.42 69.42 68.33 68.97 8,020,730 -0.39(-0.56%)
Dec 07, 2007 68.76 69.71 68.49 69.35 7,204,921 +1.03(+1.50%)
Dec 06, 2007 68.12 68.82 67.62 68.33 7,813,048 +0.80(+1.19%)
Dec 05, 2007 67.67 68.61 67.27 67.52 12,325,615 +0.53(+0.79%)
Dec 04, 2007 68.07 68.33 66.89 66.99 9,511,390 -1.34(-1.96%)
Dec 03, 2007 68.86 69.38 68.24 68.33 7,284,937 -0.56(-0.81%)
Nov 30, 2007 70.43 70.43 68.28 68.89 13,581,988 -0.50(-0.72%)
Nov 29, 2007 69.69 70.18 68.94 69.39 6,302,678 -0.30(-0.43%)
Nov 28, 2007 68.94 69.85 68.31 69.69 9,318,174 +1.40(+2.05%)
Nov 27, 2007 67.43 68.90 67.39 68.29 9,526,652 +1.34(+2.00%)
Nov 26, 2007 67.37 68.78 66.90 66.95 9,521,416 +0.29(+0.44%)
Nov 23, 2007 65.88 66.75 65.56 66.66 4,456,079 +1.59(+2.44%)
Nov 21, 2007 64.60 65.88 64.58 65.07 9,521,172 -0.33(-0.51%)
Nov 20, 2007 65.74 66.22 64.71 65.41 11,745,409 -0.31(-0.46%)
Nov 19, 2007 66.70 66.94 65.60 65.71 12,552,390 -1.28(-1.91%)
Nov 16, 2007 68.49 68.53 66.59 66.99 12,423,768 -1.01(-1.48%)
Nov 15, 2007 68.09 69.13 67.72 68.00 9,001,359 -0.96(-1.39%)
Nov 14, 2007 70.08 70.17 68.86 68.96 8,780,488 -0.80(-1.14%)
Nov 13, 2007 69.85 70.09 69.14 69.76 8,747,157 +0.63(+0.90%)
Nov 12, 2007 70.17 70.28 69.01 69.13 8,573,286 -1.01(-1.43%)
Nov 09, 2007 70.78 71.28 70.03 70.14 8,236,621 -1.54(-2.15%)
Nov 08, 2007 72.19 72.40 70.65 71.68 9,391,548 -0.45(-0.63%)
Nov 07, 2007 72.21 72.95 71.55 72.13 7,697,690 -0.60(-0.83%)
Nov 06, 2007 72.96 73.28 72.17 72.73 5,494,001 -0.20(-0.28%)
Nov 05, 2007 72.65 73.46 71.85 72.93 5,989,736 +0.16(+0.21%)
Nov 02, 2007 71.93 72.87 71.72 72.78 7,536,593 +0.86(+1.20%)
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.