Skip to main content

Boeing Co (NY: BA )

179.99 -5.11 (-2.76%)
Streaming Delayed Price Updated: 11:58 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 50.65 51.50 50.12 50.65 7,319,069 -0.75(-1.46%)
May 27, 2010 51.18 51.47 50.43 51.39 9,432,639 +1.48(+2.96%)
May 26, 2010 50.19 51.62 49.71 49.92 126 +0.38(+0.76%)
May 25, 2010 48.14 49.69 47.83 49.54 8,748,000 -0.29(-0.59%)
May 24, 2010 50.23 50.98 49.76 49.83 7,806,916 -1.11(-2.18%)
May 21, 2010 48.92 51.29 48.44 50.94 13,791,009 +1.23(+2.48%)
May 20, 2010 49.79 51.04 49.56 49.71 2,553 -2.53(-4.85%)
May 19, 2010 52.75 53.30 51.52 52.25 12,639,823 -1.20(-2.24%)
May 18, 2010 55.15 55.34 53.10 53.44 29,653 -1.54(-2.81%)
May 17, 2010 55.52 55.53 53.36 54.99 6,101,095 -0.11(-0.20%)
May 14, 2010 55.10 56.34 54.43 55.10 10,080,414 -1.53(-2.70%)
May 13, 2010 57.34 57.84 56.47 56.63 5,009,498 -0.88(-1.52%)
May 12, 2010 56.85 57.90 56.85 57.50 8,021,760 +1.14(+2.03%)
May 11, 2010 56.65 57.34 56.36 56.36 1,013 +0.33(+0.59%)
May 10, 2010 55.71 56.07 55.35 56.03 11,204,626 +3.38(+6.41%)
May 07, 2010 53.89 54.54 51.92 52.65 11,313,181 -0.97(-1.81%)
May 06, 2010 53.34 56.41 48.92 53.62 5,322 -2.77(-4.91%)
May 05, 2010 56.30 56.78 55.58 56.39 6,981,439 -0.72(-1.26%)
May 04, 2010 57.52 57.63 56.67 57.11 59,014 -1.26(-2.15%)
May 03, 2010 56.97 58.61 56.85 58.36 6,892,651 +1.54(+2.71%)
Apr 30, 2010 57.90 58.43 56.69 56.83 7,139,162 -1.07(-1.84%)
Apr 29, 2010 57.27 58.06 57.01 57.89 6,630,471 +1.11(+1.96%)
Apr 28, 2010 57.23 57.26 55.97 56.78 7,264,578 -0.09(-0.15%)
Apr 27, 2010 58.57 58.79 56.67 56.86 7,709,115 -1.46(-2.50%)
Apr 26, 2010 58.51 59.07 58.17 58.32 5,128,874 -0.62(-1.05%)
Apr 23, 2010 58.87 59.38 58.49 58.94 6,625,635 -0.36(-0.61%)
Apr 22, 2010 58.42 59.63 57.81 59.30 11,584,667 +1.12(+1.93%)
Apr 21, 2010 58.18 58.57 56.10 58.18 43,623 +2.16(+3.85%)
Apr 20, 2010 56.13 56.47 55.66 56.03 8,539 +0.35(+0.63%)
Apr 19, 2010 55.13 55.92 55.04 55.67 5,357,248 +0.13(+0.24%)
Apr 16, 2010 56.57 56.57 54.82 55.54 10,292,841 -1.02(-1.80%)
Apr 15, 2010 55.97 56.97 55.97 56.56 3,752,029 +0.31(+0.54%)
Apr 14, 2010 55.57 56.30 55.55 56.25 4,455,951 +0.40(+0.72%)
Apr 13, 2010 56.13 56.24 55.31 55.85 6,474,077 -0.57(-1.02%)
Apr 12, 2010 56.61 56.94 56.33 56.43 4,672,727 -0.39(-0.69%)
Apr 09, 2010 56.69 57.01 56.34 56.82 4,264,545 +0.11(+0.19%)
Apr 08, 2010 56.40 56.85 55.87 56.71 4,769,108 +0.14(+0.25%)
Apr 07, 2010 56.61 56.90 56.07 56.57 8,561,615 -0.20(-0.36%)
Apr 06, 2010 56.36 57.41 56.31 56.77 6,620,041 +0.49(+0.86%)
Apr 05, 2010 57.26 57.31 55.66 56.28 11,887,232 -0.98(-1.71%)
Apr 01, 2010 57.46 57.26 57.26 57.26 5,622,279 +0.30(+0.52%)
Mar 31, 2010 57.21 57.32 56.45 56.97 7,500,522 -0.72(-1.25%)
Mar 30, 2010 57.93 58.20 57.04 57.69 5,584,413 -0.46(-0.78%)
Mar 29, 2010 57.34 58.47 57.27 58.14 11,553,155 +1.19(+2.09%)
Mar 26, 2010 57.01 57.26 56.76 56.95 6,288,500 +0.08(+0.14%)
Mar 25, 2010 57.23 57.61 56.49 56.87 6,922,318 +0.13(+0.24%)
Mar 24, 2010 56.82 57.43 56.32 56.74 9,814,351 +0.11(+0.19%)
Mar 23, 2010 56.91 56.98 56.10 56.63 6,354,376 +0.21(+0.38%)
Mar 22, 2010 56.22 56.99 56.10 56.42 11,488,754 +0.93(+1.68%)
Mar 19, 2010 57.43 57.51 55.48 55.48 22,589,088 -0.12(-0.21%)
Mar 18, 2010 54.41 55.65 54.28 55.60 9,475,370 +1.17(+2.15%)
Mar 17, 2010 54.11 54.52 53.58 54.43 7,652,995 +0.52(+0.96%)
Mar 16, 2010 54.32 54.38 53.59 53.91 9,552,337 -0.53(-0.98%)
Mar 15, 2010 54.20 54.52 53.96 54.45 9,825,826 -0.34(-0.62%)
Mar 12, 2010 55.30 55.30 54.33 54.79 6,758,929 -0.19(-0.34%)
Mar 11, 2010 54.98 55.26 54.25 54.97 9,295,859 +0.05(+0.09%)
Mar 10, 2010 53.46 55.30 53.37 54.93 13,531,732 +1.74(+3.27%)
Mar 09, 2010 53.01 53.62 52.84 53.19 9,758,165 +0.43(+0.82%)
Mar 08, 2010 53.36 53.36 52.67 52.75 6,469,366 -0.54(-1.02%)
Mar 05, 2010 51.83 53.38 51.80 53.30 10,842,346 +1.87(+3.63%)
Mar 04, 2010 50.56 51.62 50.88 51.43 9,838,236 +0.86(+1.71%)
Mar 03, 2010 50.67 50.97 50.25 50.56 5,467,224 +0.01(+0.02%)
Mar 02, 2010 50.71 51.26 50.49 50.56 5,586,722 +0.35(+0.69%)
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.