Boeing Co (NY: BA )

228.88 USD -4.05 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 81.21 83.44 81.21 83.25 3,958,200 +1.12(+1.36%)
May 30, 2006 83.50 83.50 81.57 82.13 3,935,800 -1.37(-1.64%)
May 26, 2006 83.60 83.81 83.05 83.50 2,354,600 +0.51(+0.61%)
May 25, 2006 82.80 83.80 82.29 82.99 3,295,700 +0.61(+0.74%)
May 24, 2006 84.97 85.15 81.63 82.38 6,731,600 -2.77(-3.25%)
May 23, 2006 86.04 86.70 85.15 85.15 4,044,000 -0.56(-0.65%)
May 22, 2006 84.46 86.03 84.02 85.71 4,535,100 +1.10(+1.30%)
May 19, 2006 83.00 85.30 82.06 84.61 5,504,800 +1.88(+2.27%)
May 18, 2006 84.25 84.84 82.60 82.73 3,616,900 -1.04(-1.24%)
May 17, 2006 86.40 86.40 83.28 83.77 5,267,000 -2.63(-3.04%)
May 16, 2006 85.89 86.98 85.35 86.40 3,057,000 +0.54(+0.63%)
May 15, 2006 85.76 86.47 84.57 85.86 4,170,600 -1.15(-1.32%)
May 12, 2006 88.21 89.01 86.94 87.01 2,932,200 -1.20(-1.36%)
May 11, 2006 89.45 89.55 87.90 88.21 2,652,700 -0.73(-0.82%)
May 10, 2006 88.00 89.58 87.65 88.94 3,784,400 +0.95(+1.08%)
May 09, 2006 87.61 88.00 87.10 87.99 2,231,900 +0.40(+0.46%)
May 08, 2006 88.48 89.30 87.36 87.59 3,334,800 -0.88(-0.99%)
May 05, 2006 87.47 88.55 87.30 88.47 3,349,100 +1.83(+2.11%)
May 04, 2006 85.89 87.15 85.81 86.64 3,319,700 +0.77(+0.90%)
May 03, 2006 85.40 86.03 85.22 85.87 3,040,800 +0.54(+0.63%)
May 02, 2006 84.26 85.82 83.86 85.33 3,012,300 +1.47(+1.75%)
May 01, 2006 83.45 84.12 82.82 83.86 3,928,200 +0.41(+0.49%)
Apr 28, 2006 84.28 84.66 83.01 83.45 3,855,600 -0.65(-0.77%)
Apr 27, 2006 84.54 84.70 83.10 84.10 3,906,500 -0.81(-0.95%)
Apr 26, 2006 84.16 86.10 83.20 84.91 6,190,800 -0.28(-0.33%)
Apr 25, 2006 86.35 86.48 84.90 85.19 4,649,400 -0.91(-1.06%)
Apr 24, 2006 86.66 87.25 86.10 86.10 3,620,800 -0.36(-0.42%)
Apr 21, 2006 86.20 86.58 85.86 86.46 4,202,800 +0.96(+1.12%)
Apr 20, 2006 84.71 86.26 84.71 85.50 4,445,900 +0.54(+0.64%)
Apr 19, 2006 83.75 84.99 83.70 84.96 3,359,900 +1.66(+1.99%)
Apr 18, 2006 82.42 83.37 81.88 83.30 4,339,800 +0.95(+1.15%)
Apr 17, 2006 83.20 83.99 81.95 82.35 3,318,000 -0.58(-0.70%)
Apr 13, 2006 83.21 83.70 82.81 82.93 3,230,700 -0.28(-0.34%)
Apr 12, 2006 80.57 84.23 81.11 83.21 6,519,100 +2.64(+3.28%)
Apr 11, 2006 80.63 80.71 79.71 80.57 2,748,000 -0.22(-0.27%)
Apr 10, 2006 79.62 80.92 79.61 80.79 2,808,600 +1.22(+1.53%)
Apr 07, 2006 79.99 80.37 78.72 79.57 2,709,900 -0.25(-0.31%)
Apr 06, 2006 79.22 80.13 79.22 79.82 2,910,700 +0.71(+0.90%)
Apr 05, 2006 78.85 79.19 77.82 79.11 3,085,800 +0.51(+0.65%)
Apr 04, 2006 77.86 78.85 77.50 78.60 2,598,500 +0.59(+0.76%)
Apr 03, 2006 78.25 79.13 78.01 78.01 3,291,500 +0.08(+0.10%)
Mar 31, 2006 78.60 78.92 77.81 77.93 2,294,300 -0.49(-0.62%)
Mar 30, 2006 78.95 79.50 78.06 78.42 3,002,600 -0.76(-0.96%)
Mar 29, 2006 77.95 79.48 77.86 79.18 4,044,400 +1.67(+2.15%)
Mar 28, 2006 78.50 79.00 77.37 77.51 2,901,700 -0.88(-1.12%)
Mar 27, 2006 78.73 78.75 77.82 78.39 3,139,900 -0.34(-0.43%)
Mar 24, 2006 78.05 79.11 78.05 78.73 2,947,500 +0.83(+1.07%)
Mar 23, 2006 78.61 78.62 77.51 77.90 2,285,900 -0.71(-0.90%)
Mar 22, 2006 78.60 78.80 78.00 78.61 2,525,300 +0.35(+0.45%)
Mar 21, 2006 78.80 79.20 78.25 78.26 4,118,800 +0.08(+0.10%)
Mar 20, 2006 78.50 78.86 77.83 78.18 3,363,400 +0.33(+0.42%)
Mar 17, 2006 77.20 78.08 77.05 77.85 4,535,500 +1.12(+1.46%)
Mar 16, 2006 76.25 77.05 76.10 76.73 2,633,500 +0.68(+0.89%)
Mar 15, 2006 75.40 76.30 75.27 76.05 2,594,900 +0.60(+0.80%)
Mar 14, 2006 74.84 75.63 74.72 75.45 2,617,900 +0.61(+0.82%)
Mar 13, 2006 75.21 75.90 74.50 74.84 3,658,300 +0.05(+0.07%)
Mar 10, 2006 73.77 74.90 73.20 74.79 3,029,100 +1.03(+1.40%)
Mar 09, 2006 72.75 74.25 72.50 73.76 3,000,600 +0.94(+1.29%)
Mar 08, 2006 72.85 72.86 71.90 72.82 3,173,300 -0.34(-0.46%)
Mar 07, 2006 72.66 73.23 72.37 73.16 1,919,500 +0.49(+0.67%)
Mar 06, 2006 73.70 73.71 72.30 72.67 1,731,800 -0.72(-0.98%)
Mar 03, 2006 72.81 74.40 72.51 73.39 2,707,900 +0.59(+0.81%)
Mar 02, 2006 72.75 73.35 72.34 72.80 1,781,000 -0.15(-0.21%)
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.