Skip to main content

Boeing Co (NY: BA )

138.51 -0.19 (-0.14%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 66.25 66.43 65.10 65.56 0 -0.78(-1.18%)
Aug 28, 2008 64.78 66.98 64.26 66.34 4,448,581 +1.82(+2.82%)
Aug 27, 2008 63.57 65.20 63.20 64.52 4,032,353 +1.06(+1.67%)
Aug 26, 2008 64.09 64.39 62.87 63.46 4,488,772 -0.61(-0.95%)
Aug 25, 2008 64.91 65.49 63.58 64.07 4,578,292 -1.48(-2.26%)
Aug 22, 2008 63.94 65.71 63.51 65.55 5,490,752 +2.00(+3.15%)
Aug 21, 2008 62.97 63.79 62.21 63.55 4,048,422 +0.34(+0.54%)
Aug 20, 2008 62.99 63.97 62.21 63.21 3,964,335 +0.26(+0.41%)
Aug 19, 2008 63.48 64.19 62.62 62.95 8,101,324 -0.69(-1.08%)
Aug 18, 2008 64.50 65.22 63.18 63.64 4,909,823 -0.81(-1.26%)
Aug 15, 2008 64.77 65.33 63.82 64.45 0 -0.32(-0.49%)
Aug 14, 2008 63.74 65.43 63.45 64.77 9,356,509 +0.51(+0.79%)
Aug 13, 2008 66.07 66.23 64.00 64.26 8,986,046 -1.67(-2.53%)
Aug 12, 2008 66.89 66.95 65.57 65.93 6,422,155 -0.69(-1.04%)
Aug 11, 2008 67.89 67.90 66.21 66.62 6,871,898 -1.24(-1.83%)
Aug 08, 2008 64.87 68.75 64.31 67.86 10,088,356 +3.17(+4.90%)
Aug 07, 2008 65.06 66.18 64.65 64.69 7,389,219 -0.71(-1.09%)
Aug 06, 2008 64.90 66.02 64.00 65.40 6,239,960 +0.20(+0.31%)
Aug 05, 2008 61.87 65.68 61.86 65.20 8,940,992 +3.84(+6.26%)
Aug 04, 2008 62.08 62.33 61.13 61.36 6,074,479 -0.65(-1.05%)
Aug 01, 2008 61.39 62.28 60.77 62.01 7,016,760 +0.90(+1.47%)
Jul 31, 2008 63.00 63.00 61.01 61.11 10,585,194 -2.71(-4.25%)
Jul 30, 2008 63.59 63.93 63.00 63.82 6,010,935 +0.61(+0.97%)
Jul 29, 2008 63.21 63.50 62.32 63.21 5,620,682 +0.87(+1.40%)
Jul 28, 2008 63.82 64.06 62.26 62.34 6,253,049 -1.49(-2.33%)
Jul 25, 2008 63.00 64.14 62.34 63.83 9,167,305 +1.30(+2.08%)
Jul 24, 2008 65.60 66.09 62.05 62.53 14,056,684 -4.19(-6.28%)
Jul 23, 2008 67.32 68.01 65.62 66.72 11,043,804 -2.54(-3.67%)
Jul 22, 2008 68.58 69.50 67.76 69.26 6,154,876 +1.02(+1.49%)
Jul 21, 2008 68.50 68.91 67.30 68.24 5,025,653 +0.10(+0.15%)
Jul 18, 2008 67.11 68.34 66.54 68.14 8,452,021 +1.22(+1.82%)
Jul 17, 2008 66.05 67.22 65.05 66.92 7,097,678 +1.34(+2.04%)
Jul 16, 2008 63.91 65.68 63.50 65.58 5,644,023 +1.70(+2.66%)
Jul 15, 2008 62.06 64.36 62.02 63.88 7,925,125 +0.69(+1.09%)
Jul 14, 2008 64.40 64.40 62.63 63.19 5,545,422 -0.09(-0.14%)
Jul 11, 2008 65.35 65.35 62.86 63.28 9,787,343 -2.71(-4.11%)
Jul 10, 2008 65.95 66.50 65.01 65.99 7,304,035 +0.40(+0.61%)
Jul 09, 2008 66.06 67.23 65.32 65.59 9,614,894 -0.33(-0.50%)
Jul 08, 2008 64.43 66.00 64.21 65.92 6,689,899 +1.63(+2.54%)
Jul 07, 2008 64.66 65.69 63.57 64.29 6,175,392 -0.18(-0.28%)
Jul 04, 2008 64.01 64.60 63.54 64.47 4,059,219 +0.00(+0.00%)
Jul 03, 2008 64.01 64.60 63.54 64.47 4,059,219 +0.57(+0.89%)
Jul 02, 2008 65.82 65.99 63.90 63.90 10,136,574 -1.55(-2.37%)
Jul 01, 2008 64.95 66.22 64.56 65.45 9,758,495 -0.27(-0.41%)
Jun 30, 2008 66.63 66.75 65.55 65.72 8,562,350 -1.20(-1.79%)
Jun 27, 2008 67.74 67.93 66.38 66.92 10,369,389 -1.29(-1.89%)
Jun 26, 2008 68.75 70.39 68.05 68.21 10,984,255 -1.43(-2.05%)
Jun 25, 2008 72.28 72.79 69.16 69.64 21,112,804 -5.15(-6.89%)
Jun 24, 2008 75.24 75.61 74.13 74.79 4,949,718 -0.80(-1.06%)
Jun 23, 2008 76.23 76.48 75.12 75.59 4,036,578 -0.24(-0.32%)
Jun 20, 2008 77.80 77.80 75.66 75.83 8,868,549 -1.12(-1.46%)
Jun 19, 2008 75.05 77.21 74.68 76.95 7,539,694 +2.30(+3.08%)
Jun 18, 2008 73.37 76.34 73.37 74.65 11,534,911 +0.27(+0.36%)
Jun 17, 2008 75.38 75.50 73.81 74.38 6,503,682 -0.64(-0.85%)
Jun 16, 2008 74.77 75.45 74.03 75.02 3,481,088 -0.10(-0.13%)
Jun 13, 2008 74.76 75.49 74.38 75.12 6,087,187 +1.00(+1.35%)
Jun 12, 2008 74.01 77.05 73.79 74.12 9,794,978 +0.81(+1.10%)
Jun 11, 2008 73.44 73.77 72.93 73.31 6,544,751 -0.36(-0.49%)
Jun 10, 2008 73.55 74.11 72.76 73.67 5,674,926 -0.28(-0.38%)
Jun 09, 2008 73.40 74.12 73.14 73.95 6,629,102 +0.79(+1.08%)
Jun 06, 2008 76.54 76.57 73.00 73.16 12,786,574 -4.15(-5.37%)
Jun 05, 2008 78.19 78.20 76.80 77.31 5,787,628 -0.71(-0.91%)
Jun 04, 2008 77.54 78.82 77.48 78.02 6,750,336 -0.10(-0.13%)
Jun 03, 2008 81.50 81.80 77.30 78.12 10,184,903 -3.03(-3.73%)
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.