Skip to main content

Boeing Co (NY: BA )

193.01 +1.06 (+0.55%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 61.25 61.50 60.63 60.73 2,944,289 -0.38(-0.62%)
Mar 30, 2006 61.52 61.95 60.83 61.11 3,853,255 -0.59(-0.96%)
Mar 29, 2006 60.74 61.93 60.67 61.70 5,190,204 +1.30(+2.15%)
Mar 28, 2006 61.17 61.56 60.29 60.40 3,723,770 -0.69(-1.12%)
Mar 27, 2006 61.35 61.36 60.64 61.08 4,029,453 -0.26(-0.43%)
Mar 24, 2006 60.82 61.65 60.82 61.35 3,782,545 +0.65(+1.07%)
Mar 23, 2006 61.26 61.26 60.40 60.70 2,933,510 -0.55(-0.90%)
Mar 22, 2006 61.25 61.40 60.78 61.26 3,240,733 +0.27(+0.45%)
Mar 21, 2006 61.40 61.72 60.98 60.98 5,285,682 +0.06(+0.10%)
Mar 20, 2006 61.17 61.45 60.65 60.92 4,316,272 +0.26(+0.42%)
Mar 17, 2006 60.16 60.84 60.04 60.66 5,820,436 +0.87(+1.46%)
Mar 16, 2006 59.42 60.04 59.30 59.79 3,379,587 +0.53(+0.89%)
Mar 15, 2006 58.75 59.46 58.65 59.26 3,330,051 +0.47(+0.80%)
Mar 14, 2006 58.32 58.93 58.22 58.79 3,359,567 +0.48(+0.82%)
Mar 13, 2006 58.61 59.14 58.05 58.32 4,694,719 +0.04(+0.07%)
Mar 10, 2006 57.48 58.36 57.04 58.28 3,887,263 +0.80(+1.40%)
Mar 09, 2006 56.69 57.86 56.49 57.48 3,850,689 +0.73(+1.29%)
Mar 08, 2006 56.77 56.78 56.03 56.74 4,072,316 -0.27(-0.46%)
Mar 07, 2006 56.62 57.06 56.39 57.01 2,463,306 +0.38(+0.67%)
Mar 06, 2006 57.43 57.44 56.34 56.63 2,222,430 -0.56(-0.98%)
Mar 03, 2006 56.74 57.98 56.50 57.19 3,475,065 +0.46(+0.81%)
Mar 02, 2006 56.69 57.16 56.37 56.73 2,285,568 -0.12(-0.21%)
Mar 01, 2006 56.54 56.95 56.30 56.85 2,627,569 +0.20(+0.36%)
Feb 28, 2006 57.76 57.66 56.39 56.64 5,008,745 -1.12(-1.94%)
Feb 27, 2006 57.70 58.36 57.66 57.76 2,533,375 -0.14(-0.24%)
Feb 24, 2006 57.39 58.12 57.13 57.91 3,409,873 +0.32(+0.55%)
Feb 23, 2006 57.62 57.82 57.49 57.59 3,303,487 -0.38(-0.66%)
Feb 22, 2006 56.93 58.14 56.93 57.97 6,427,311 +1.04(+1.83%)
Feb 21, 2006 57.00 57.20 56.61 56.92 4,277,260 +0.07(+0.12%)
Feb 17, 2006 56.53 56.88 56.32 56.85 3,427,326 +0.32(+0.56%)
Feb 16, 2006 56.61 56.83 56.26 56.53 2,844,833 +0.08(+0.14%)
Feb 15, 2006 56.39 56.68 56.14 56.46 3,590,434 -0.20(-0.36%)
Feb 14, 2006 56.38 56.78 56.05 56.66 5,338,939 +0.47(+0.83%)
Feb 13, 2006 56.07 56.60 55.96 56.19 4,227,981 -0.33(-0.58%)
Feb 10, 2006 56.18 56.65 56.13 56.52 3,610,069 +0.41(+0.72%)
Feb 09, 2006 55.93 56.70 55.61 56.11 5,324,695 +0.19(+0.35%)
Feb 08, 2006 55.52 56.05 55.33 55.92 3,710,038 +0.16(+0.29%)
Feb 07, 2006 55.56 56.14 55.45 55.75 5,450,202 +0.32(+0.58%)
Feb 06, 2006 55.05 55.82 54.78 55.43 4,058,969 +0.21(+0.38%)
Feb 03, 2006 55.87 56.18 55.22 55.22 4,859,753 -0.65(-1.16%)
Feb 02, 2006 55.60 56.34 55.56 55.87 8,473,544 +0.06(+0.11%)
Feb 01, 2006 54.55 56.24 54.55 55.81 15,150,715 +2.58(+4.85%)
Jan 31, 2006 53.77 53.81 53.23 53.23 5,250,006 -0.56(-1.04%)
Jan 30, 2006 53.39 53.81 53.14 53.79 2,628,339 +0.37(+0.69%)
Jan 27, 2006 53.29 53.96 52.98 53.42 5,075,091 -0.12(-0.23%)
Jan 26, 2006 52.55 53.57 52.46 53.55 6,119,190 +1.41(+2.71%)
Jan 25, 2006 52.76 52.92 52.14 52.14 4,777,364 -0.58(-1.11%)
Jan 24, 2006 52.53 52.89 52.31 52.72 4,596,675 +0.50(+0.95%)
Jan 23, 2006 51.35 52.47 51.35 52.22 5,219,720 +0.41(+0.78%)
Jan 20, 2006 53.07 53.11 51.81 51.82 8,260,001 -1.30(-2.45%)
Jan 19, 2006 53.11 53.37 52.77 53.12 3,391,393 -0.12(-0.23%)
Jan 18, 2006 53.42 53.70 53.03 53.25 3,412,825 -0.28(-0.52%)
Jan 17, 2006 53.82 54.08 53.50 53.53 3,481,481 -0.62(-1.14%)
Jan 13, 2006 54.27 54.70 53.60 54.14 3,803,335 -0.16(-0.30%)
Jan 12, 2006 54.74 54.90 54.19 54.30 3,011,920 -0.32(-0.58%)
Jan 11, 2006 54.52 54.78 53.85 54.62 6,431,418 +0.78(+1.45%)
Jan 10, 2006 53.61 53.95 53.43 53.85 4,965,112 +0.26(+0.48%)
Jan 09, 2006 53.99 54.08 53.50 53.59 5,861,245 -0.45(-0.84%)
Jan 06, 2006 54.81 54.94 53.81 54.04 6,185,536 -0.76(-1.39%)
Jan 05, 2006 54.98 54.98 54.22 54.80 5,900,771 -0.65(-1.18%)
Jan 04, 2006 54.61 55.54 54.44 55.46 4,061,664 +0.57(+1.04%)
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.