Boeing Co (NY: BA )

214.34 USD -1.83 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 70.00 71.11 69.25 70.47 5,964,349 -0.19(-0.27%)
Jul 28, 2011 71.00 72.33 70.59 70.66 5,448,401 +0.03(+0.04%)
Jul 27, 2011 71.73 73.20 70.53 70.63 9,806,442 +0.47(+0.67%)
Jul 26, 2011 71.38 71.44 69.86 70.16 7,061,900 -1.15(-1.61%)
Jul 25, 2011 71.38 72.01 71.01 71.31 3,990,748 -1.36(-1.87%)
Jul 22, 2011 73.19 73.19 72.24 72.67 2,921,707 -0.22(-0.30%)
Jul 21, 2011 72.58 73.25 72.00 72.89 4,302,317 +0.82(+1.14%)
Jul 20, 2011 71.12 73.30 70.76 72.07 8,025,905 +1.54(+2.18%)
Jul 19, 2011 70.11 70.99 69.31 70.53 7,433,771 +0.98(+1.41%)
Jul 18, 2011 70.66 70.70 69.07 69.55 7,294,877 -1.73(-2.43%)
Jul 15, 2011 71.70 71.71 70.85 71.28 4,058,557 +0.09(+0.13%)
Jul 14, 2011 71.94 72.32 71.00 71.19 5,691,196 -0.98(-1.36%)
Jul 13, 2011 72.56 73.25 71.86 72.17 4,707,633 +0.24(+0.33%)
Jul 12, 2011 73.62 73.86 71.79 71.93 5,772,914 -1.42(-1.94%)
Jul 11, 2011 74.17 74.73 73.00 73.35 4,378,912 -1.72(-2.29%)
Jul 08, 2011 75.58 75.58 74.57 75.07 4,051,169 -0.92(-1.21%)
Jul 07, 2011 75.33 76.20 74.85 75.99 4,976,837 +1.25(+1.67%)
Jul 06, 2011 74.13 75.16 74.01 74.74 3,756,981 +0.59(+0.80%)
Jul 05, 2011 74.17 74.73 73.85 74.15 3,130,276 -0.12(-0.16%)
Jul 01, 2011 73.81 74.73 73.80 74.27 3,647,775 +0.34(+0.46%)
Jun 30, 2011 73.00 74.10 72.90 73.93 4,245,292 +1.21(+1.66%)
Jun 29, 2011 72.22 72.96 71.86 72.72 3,913,785 +0.63(+0.87%)
Jun 28, 2011 71.82 72.24 71.40 72.09 3,837,837 +0.47(+0.66%)
Jun 27, 2011 71.44 71.94 71.33 71.62 4,028,127 +0.36(+0.51%)
Jun 24, 2011 71.37 71.57 70.73 71.26 6,088,445 +0.01(+0.01%)
Jun 23, 2011 71.17 71.63 70.29 71.25 8,038,545 -0.87(-1.21%)
Jun 22, 2011 73.59 73.66 72.06 72.12 7,235,688 -1.86(-2.51%)
Jun 21, 2011 75.02 75.02 73.78 73.98 5,493,813 -0.54(-0.72%)
Jun 20, 2011 74.45 74.80 74.38 74.52 3,809,525 +0.36(+0.49%)
Jun 17, 2011 74.62 74.93 73.76 74.16 5,539,477 +0.15(+0.20%)
Jun 16, 2011 73.74 74.58 73.45 74.01 4,446,439 +0.16(+0.22%)
Jun 15, 2011 74.07 75.51 73.57 73.85 6,531,819 -0.79(-1.06%)
Jun 14, 2011 73.34 75.02 73.19 74.64 4,775,610 +1.70(+2.33%)
Jun 13, 2011 73.06 73.41 72.69 72.94 4,087,214 +0.25(+0.34%)
Jun 10, 2011 73.81 74.00 72.61 72.69 5,140,712 -1.49(-2.01%)
Jun 09, 2011 73.83 74.55 73.43 74.18 2,960,724 +0.33(+0.45%)
Jun 08, 2011 74.13 74.40 73.65 73.85 3,772,083 -0.33(-0.44%)
Jun 07, 2011 74.79 75.10 74.16 74.18 3,389,558 -0.40(-0.54%)
Jun 06, 2011 74.76 75.27 74.42 74.58 3,310,189 -0.26(-0.35%)
Jun 03, 2011 74.71 75.05 74.09 74.84 4,239,243 -0.73(-0.97%)
May 24, 2011 76.46 76.71 75.24 75.57 3,783,701 -0.71(-0.93%)
May 23, 2011 76.55 76.76 75.77 76.28 3,589,347 -1.24(-1.60%)
May 20, 2011 77.89 77.99 77.26 77.52 4,002,819 -0.50(-0.64%)
May 19, 2011 77.41 78.45 77.25 78.02 3,344,499 +0.88(+1.14%)
May 18, 2011 76.78 77.49 76.60 77.14 3,634,907 +0.46(+0.60%)
May 17, 2011 77.61 77.73 75.83 76.68 5,197,064 -1.09(-1.40%)
May 16, 2011 78.66 78.81 77.65 77.77 3,800,572 -1.26(-1.59%)
May 13, 2011 79.61 80.09 78.56 79.03 3,809,897 -0.38(-0.48%)
May 12, 2011 79.04 79.75 78.48 79.41 3,709,934 +0.33(+0.42%)
May 11, 2011 79.64 79.80 78.73 79.08 3,854,565 -0.87(-1.09%)
May 10, 2011 79.76 80.42 79.76 79.95 3,855,888 +0.31(+0.39%)
May 09, 2011 79.31 80.15 79.15 79.64 3,137,617 +0.33(+0.42%)
May 06, 2011 79.14 80.04 78.97 79.31 4,569,364 +0.86(+1.10%)
May 05, 2011 78.52 79.74 78.09 78.45 4,720,842 -0.39(-0.49%)
May 04, 2011 79.70 80.00 78.76 78.84 5,738,302 -0.67(-0.84%)
May 03, 2011 79.24 80.21 79.01 79.51 4,728,768 -0.02(-0.03%)
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.