Boeing Co (NY: BA )

247.67 USD +2.53 (+1.03%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 79.50 79.75 78.79 78.85 4,041,900 -0.43(-0.54%)
Sep 28, 2006 79.57 80.35 79.25 79.28 4,450,200 -0.13(-0.16%)
Sep 27, 2006 79.17 79.96 79.17 79.41 4,288,800 +0.41(+0.52%)
Sep 26, 2006 78.15 79.29 77.37 79.00 4,247,500 +1.29(+1.66%)
Sep 25, 2006 77.70 78.55 77.37 77.71 4,622,000 +0.46(+0.60%)
Sep 22, 2006 76.20 77.77 75.74 77.25 4,682,100 +1.14(+1.50%)
Sep 21, 2006 77.05 77.27 75.75 76.11 4,435,500 -0.08(-0.11%)
Sep 20, 2006 75.51 76.40 75.51 76.19 4,003,700 +1.32(+1.76%)
Sep 19, 2006 75.35 75.50 74.15 74.87 2,351,900 -0.34(-0.45%)
Sep 18, 2006 75.42 75.64 74.80 75.21 2,407,200 +0.20(+0.27%)
Sep 15, 2006 75.56 76.00 74.73 75.01 4,173,200 +0.00(+0.00%)
Sep 14, 2006 75.07 75.64 74.65 75.01 5,230,800 -1.31(-1.72%)
Sep 13, 2006 74.36 76.49 74.36 76.32 4,886,400 +2.06(+2.77%)
Sep 12, 2006 73.79 74.38 73.61 74.26 3,314,800 +0.44(+0.60%)
Sep 11, 2006 72.13 74.13 72.13 73.82 3,535,300 +1.02(+1.40%)
Sep 08, 2006 73.30 73.62 72.17 72.80 4,956,300 -0.07(-0.10%)
Sep 07, 2006 74.44 74.44 72.76 72.87 4,273,000 -1.57(-2.11%)
Sep 06, 2006 75.36 75.55 74.20 74.44 3,042,700 -0.92(-1.22%)
Sep 05, 2006 75.75 76.30 75.05 75.36 2,675,400 -0.07(-0.09%)
Sep 01, 2006 75.00 75.91 74.46 75.43 3,275,400 +0.53(+0.71%)
Aug 31, 2006 74.75 75.58 74.75 74.90 3,057,000 -0.12(-0.16%)
Aug 30, 2006 74.00 75.30 73.64 75.02 3,850,800 +1.24(+1.68%)
Aug 29, 2006 75.59 75.99 72.90 73.78 7,186,000 -0.94(-1.26%)
Aug 28, 2006 74.04 75.02 73.05 74.72 4,744,800 +0.79(+1.07%)
Aug 25, 2006 75.24 75.60 73.55 73.93 4,604,300 -1.31(-1.74%)
Aug 24, 2006 76.85 77.04 75.00 75.24 3,307,900 -1.12(-1.47%)
Aug 23, 2006 77.00 77.55 76.07 76.36 2,493,900 -0.59(-0.77%)
Aug 22, 2006 77.00 77.85 76.25 76.95 2,632,700 +0.32(+0.42%)
Aug 21, 2006 77.62 77.62 76.51 76.63 2,537,700 -0.99(-1.28%)
Aug 18, 2006 78.68 78.68 77.16 77.62 3,426,400 -0.97(-1.23%)
Aug 17, 2006 78.83 79.43 77.88 78.59 2,893,300 -0.24(-0.30%)
Aug 16, 2006 77.20 78.95 76.86 78.83 4,181,600 +2.25(+2.94%)
Aug 15, 2006 76.00 76.70 75.69 76.58 3,516,300 +1.19(+1.58%)
Aug 14, 2006 76.65 77.19 75.15 75.39 3,772,100 -0.57(-0.75%)
Aug 11, 2006 76.22 76.76 75.66 75.96 3,274,000 -0.24(-0.31%)
Aug 10, 2006 76.80 76.80 75.07 76.20 5,609,200 -0.96(-1.24%)
Aug 09, 2006 78.25 79.02 76.71 77.16 4,175,500 -0.99(-1.27%)
Aug 08, 2006 79.55 80.83 77.84 78.15 5,676,600 -1.60(-2.01%)
Aug 07, 2006 79.10 79.95 78.62 79.75 3,230,500 +0.26(+0.33%)
Aug 04, 2006 80.16 80.70 79.15 79.49 3,598,400 +0.09(+0.11%)
Aug 03, 2006 77.88 79.89 77.42 79.40 3,681,200 +0.78(+0.99%)
Aug 02, 2006 78.70 79.65 78.40 78.62 3,784,500 +0.45(+0.58%)
Aug 01, 2006 77.42 78.28 76.52 78.17 4,507,100 +0.75(+0.97%)
Jul 31, 2006 78.46 78.52 77.30 77.42 5,519,300 -1.49(-1.89%)
Jul 28, 2006 79.40 80.10 78.70 78.91 4,317,100 +0.20(+0.25%)
Jul 27, 2006 80.00 80.29 78.15 78.71 5,202,100 -1.19(-1.49%)
Jul 26, 2006 82.18 82.36 79.60 79.90 6,634,600 -3.85(-4.60%)
Jul 25, 2006 80.75 84.06 80.70 83.75 4,557,400 +2.31(+2.84%)
Jul 24, 2006 79.08 81.61 79.43 81.44 4,023,600 +2.36(+2.98%)
Jul 21, 2006 80.70 80.69 78.56 79.08 4,032,200 -1.61(-2.00%)
Jul 20, 2006 82.90 83.00 80.62 80.69 4,606,700 -1.60(-1.94%)
Jul 19, 2006 79.32 82.57 78.36 82.29 5,065,700 +3.12(+3.94%)
Jul 18, 2006 79.50 80.26 77.97 79.17 4,307,400 +0.22(+0.28%)
Jul 17, 2006 78.11 79.77 77.80 78.95 4,515,600 +1.70(+2.20%)
Jul 14, 2006 79.59 79.60 76.89 77.25 5,436,000 -2.34(-2.94%)
Jul 13, 2006 80.70 81.04 79.47 79.59 3,609,900 -1.33(-1.64%)
Jul 12, 2006 81.45 81.95 80.37 80.92 2,658,800 -0.71(-0.87%)
Jul 11, 2006 80.10 81.81 78.86 81.63 3,822,000 +1.28(+1.59%)
Jul 10, 2006 80.03 81.25 80.03 80.35 2,665,800 +0.36(+0.45%)
Jul 07, 2006 80.40 81.29 79.53 79.99 2,586,600 -0.82(-1.01%)
Jul 06, 2006 80.27 80.98 80.00 80.81 3,195,900 +0.64(+0.80%)
Jul 05, 2006 81.28 81.29 79.26 80.17 5,662,800 -1.13(-1.39%)
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.