Boeing Co (NY: BA )

246.54 USD +1.40 (+0.57%)
Official Closing Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 89.25 89.46 88.75 88.84 1,780,300 -0.16(-0.18%)
Dec 28, 2006 88.85 89.20 88.41 89.00 1,274,600 +0.12(+0.14%)
Dec 27, 2006 89.15 89.45 88.74 88.88 2,007,500 +0.09(+0.10%)
Dec 26, 2006 88.95 89.00 88.35 88.79 1,566,200 +0.03(+0.03%)
Dec 22, 2006 89.65 89.67 88.35 88.76 2,511,700 -1.18(-1.31%)
Dec 21, 2006 89.80 90.40 89.46 89.94 2,834,600 -0.16(-0.18%)
Dec 20, 2006 90.18 90.60 89.18 90.10 3,296,000 -0.07(-0.08%)
Dec 19, 2006 89.00 90.44 88.97 90.17 2,628,900 +0.61(+0.68%)
Dec 18, 2006 90.75 90.90 89.41 89.56 2,626,500 -1.14(-1.26%)
Dec 15, 2006 90.17 90.90 90.17 90.70 5,305,000 +0.77(+0.86%)
Dec 14, 2006 89.30 90.13 89.08 89.93 3,510,400 +0.33(+0.37%)
Dec 13, 2006 90.82 90.99 89.39 89.60 3,695,100 -0.71(-0.79%)
Dec 12, 2006 90.03 90.75 89.75 90.31 3,639,300 +0.53(+0.59%)
Dec 11, 2006 89.77 90.20 89.52 89.78 2,365,000 -0.35(-0.39%)
Dec 08, 2006 90.07 90.72 89.53 90.13 2,796,300 +0.12(+0.13%)
Dec 07, 2006 91.30 91.65 89.75 90.01 3,784,600 -0.82(-0.90%)
Dec 06, 2006 91.60 91.85 90.76 90.83 4,215,200 +0.10(+0.11%)
Dec 05, 2006 89.59 91.10 89.17 90.73 4,385,100 +1.15(+1.28%)
Dec 04, 2006 89.55 90.60 89.42 89.58 3,492,900 +0.03(+0.03%)
Dec 01, 2006 88.80 90.05 88.65 89.55 5,154,400 +1.02(+1.15%)
Nov 30, 2006 89.10 89.44 87.10 88.53 4,137,000 -0.36(-0.40%)
Nov 29, 2006 88.24 89.45 87.93 88.89 4,427,600 +0.95(+1.08%)
Nov 28, 2006 88.15 88.74 87.05 87.94 4,950,700 +0.57(+0.65%)
Nov 27, 2006 90.00 90.03 86.95 87.37 6,282,300 -2.40(-2.67%)
Nov 24, 2006 89.25 90.08 89.15 89.77 1,213,700 -0.33(-0.37%)
Nov 22, 2006 91.10 91.59 89.78 90.10 4,480,800 -1.00(-1.10%)
Nov 21, 2006 89.85 92.05 89.57 91.10 8,516,500 +1.98(+2.22%)
Nov 20, 2006 89.05 89.22 88.62 89.12 5,571,500 -0.40(-0.45%)
Nov 17, 2006 89.05 89.63 88.57 89.52 5,748,600 +0.81(+0.91%)
Nov 16, 2006 87.92 89.43 87.50 88.71 6,966,900 +1.63(+1.87%)
Nov 15, 2006 86.40 87.58 86.35 87.08 5,850,900 +1.34(+1.56%)
Nov 14, 2006 85.69 86.09 84.76 85.74 3,463,100 +0.05(+0.06%)
Nov 13, 2006 85.70 86.34 85.29 85.69 3,360,100 +0.07(+0.08%)
Nov 10, 2006 86.40 86.98 85.44 85.62 5,496,600 +0.51(+0.60%)
Nov 09, 2006 85.75 86.50 85.05 85.11 6,148,100 -0.34(-0.40%)
Nov 08, 2006 84.25 85.87 83.53 85.45 8,496,900 +0.60(+0.71%)
Nov 07, 2006 80.73 84.98 80.60 84.85 11,847,200 +4.37(+5.43%)
Nov 06, 2006 79.98 80.87 79.98 80.48 3,082,700 +0.51(+0.64%)
Nov 03, 2006 79.47 80.35 79.39 79.97 2,706,700 +0.77(+0.97%)
Nov 02, 2006 80.06 80.40 79.11 79.20 4,044,600 -0.86(-1.07%)
Nov 01, 2006 80.01 80.75 79.72 80.06 3,180,100 +0.20(+0.25%)
Oct 31, 2006 80.60 80.60 79.31 79.86 3,943,800 -0.36(-0.45%)
Oct 30, 2006 80.25 81.04 80.01 80.22 3,739,800 +0.48(+0.60%)
Oct 27, 2006 79.17 80.40 78.52 79.74 6,880,400 +0.60(+0.76%)
Oct 26, 2006 80.75 80.75 77.77 79.14 10,621,400 -1.72(-2.13%)
Oct 25, 2006 82.60 82.60 80.60 80.86 7,074,000 -2.73(-3.27%)
Oct 24, 2006 83.10 83.89 82.72 83.59 3,815,300 +0.79(+0.95%)
Oct 23, 2006 81.73 82.84 81.50 82.80 2,818,000 +1.06(+1.30%)
Oct 20, 2006 82.90 82.90 81.70 81.74 3,017,200 -0.67(-0.81%)
Oct 19, 2006 82.74 82.96 81.77 82.41 2,425,200 -0.33(-0.40%)
Oct 18, 2006 82.52 83.46 81.95 82.74 3,796,200 +0.45(+0.55%)
Oct 17, 2006 82.45 82.45 81.50 82.29 2,918,200 -0.37(-0.45%)
Oct 16, 2006 82.39 82.85 81.64 82.66 2,472,600 +0.27(+0.33%)
Oct 13, 2006 83.25 83.35 81.82 82.39 4,005,200 -1.25(-1.49%)
Oct 12, 2006 82.20 83.86 82.10 83.64 4,129,800 +2.00(+2.45%)
Oct 11, 2006 81.95 82.00 80.89 81.64 3,258,000 -0.49(-0.60%)
Oct 10, 2006 82.50 82.67 81.80 82.13 4,005,000 -0.52(-0.63%)
Oct 09, 2006 83.69 83.87 82.47 82.65 4,452,400 -1.03(-1.23%)
Oct 06, 2006 83.62 84.39 83.14 83.68 3,649,900 +0.06(+0.07%)
Oct 05, 2006 83.97 84.12 83.06 83.62 3,688,200 -0.34(-0.40%)
Oct 04, 2006 82.50 83.98 82.01 83.96 7,232,700 +2.18(+2.67%)
Oct 03, 2006 79.98 82.09 79.98 81.78 5,902,300 +1.81(+2.26%)
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.