Skip to main content

Boeing Co (NY: BA )

177.85 +2.53 (+1.44%)
Streaming Delayed Price Updated: 2:29 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 62.81 62.81 61.80 62.23 5,061,103 -0.28(-0.45%)
Oct 30, 2006 62.53 63.15 62.35 62.51 4,799,309 +0.37(+0.60%)
Oct 27, 2006 61.69 62.65 61.19 62.14 8,829,661 +0.47(+0.76%)
Oct 26, 2006 62.92 62.92 60.60 61.67 13,630,510 -1.34(-2.13%)
Oct 25, 2006 64.36 64.36 62.81 63.01 9,078,109 -2.13(-3.27%)
Oct 24, 2006 64.75 65.37 64.46 65.14 4,896,199 +0.62(+0.95%)
Oct 23, 2006 63.69 64.55 63.51 64.52 3,616,357 +0.83(+1.30%)
Oct 20, 2006 64.60 64.60 63.66 63.69 3,871,992 -0.52(-0.81%)
Oct 19, 2006 64.47 64.65 63.72 64.22 3,112,274 -0.26(-0.40%)
Oct 18, 2006 64.30 65.04 63.86 64.47 4,871,687 +0.35(+0.55%)
Oct 17, 2006 64.25 64.25 63.51 64.12 3,744,944 -0.29(-0.45%)
Oct 16, 2006 64.20 64.56 63.62 64.41 3,173,103 +0.21(+0.33%)
Oct 13, 2006 64.87 64.95 63.76 64.20 5,139,898 -0.97(-1.49%)
Oct 12, 2006 64.05 65.35 63.98 65.18 5,299,798 +1.56(+2.45%)
Oct 11, 2006 63.86 63.90 63.03 63.62 4,181,012 -0.38(-0.60%)
Oct 10, 2006 64.29 64.42 63.74 64.00 5,139,642 -0.41(-0.63%)
Oct 09, 2006 65.21 65.35 64.26 64.40 5,713,793 -0.80(-1.23%)
Oct 06, 2006 65.16 65.76 64.79 65.21 4,683,940 +0.05(+0.07%)
Oct 05, 2006 65.43 65.55 64.72 65.16 4,733,090 -0.27(-0.41%)
Oct 04, 2006 64.29 65.44 63.91 65.42 9,281,770 +1.70(+2.67%)
Oct 03, 2006 62.32 63.97 62.32 63.73 7,574,459 +1.41(+2.26%)
Oct 02, 2006 61.83 62.56 61.44 62.32 7,349,880 +0.87(+1.42%)
Sep 29, 2006 61.95 62.14 61.40 61.44 5,186,996 -0.34(-0.54%)
Sep 28, 2006 62.00 62.61 61.75 61.78 5,710,970 -0.10(-0.16%)
Sep 27, 2006 61.69 62.31 61.69 61.88 5,503,844 +0.32(+0.52%)
Sep 26, 2006 60.90 61.79 60.29 61.56 5,450,844 +1.01(+1.66%)
Sep 25, 2006 60.55 61.21 60.29 60.55 5,931,442 +0.36(+0.60%)
Sep 22, 2006 59.38 60.60 59.02 60.20 6,008,569 +0.89(+1.50%)
Sep 21, 2006 60.04 60.21 59.03 59.31 5,692,105 -0.06(-0.11%)
Sep 20, 2006 58.84 59.53 58.84 59.37 5,137,973 +1.03(+1.76%)
Sep 19, 2006 58.72 58.83 57.78 58.34 3,018,208 -0.26(-0.45%)
Sep 18, 2006 58.77 58.94 58.29 58.61 3,089,175 +0.16(+0.27%)
Sep 15, 2006 58.88 59.22 58.23 58.45 5,355,494 +0.00(+0.00%)
Sep 14, 2006 58.50 58.94 58.17 58.45 6,712,719 -1.02(-1.72%)
Sep 13, 2006 57.94 59.60 57.94 59.47 6,270,748 +1.61(+2.77%)
Sep 12, 2006 57.50 57.96 57.36 57.87 4,253,904 +0.34(+0.60%)
Sep 11, 2006 56.21 57.76 56.21 57.52 4,536,873 +0.79(+1.40%)
Sep 08, 2006 57.12 57.37 56.24 56.73 6,360,451 -0.05(-0.10%)
Sep 07, 2006 58.01 58.01 56.70 56.78 5,483,568 -1.22(-2.11%)
Sep 06, 2006 58.72 58.87 57.82 58.01 3,904,716 -0.72(-1.22%)
Sep 05, 2006 59.03 59.46 58.48 58.72 3,433,357 -0.05(-0.09%)
Sep 01, 2006 58.44 59.15 58.02 58.78 4,203,341 +0.41(+0.71%)
Aug 31, 2006 58.25 58.89 58.25 58.36 3,923,067 -0.09(-0.16%)
Aug 30, 2006 57.66 58.68 57.38 58.46 4,941,756 +0.97(+1.68%)
Aug 29, 2006 58.90 59.21 56.81 57.49 9,221,840 -0.73(-1.26%)
Aug 28, 2006 57.69 58.46 56.92 58.22 6,089,032 +0.62(+1.07%)
Aug 25, 2006 58.63 58.91 57.31 57.61 5,908,727 -1.02(-1.74%)
Aug 24, 2006 59.88 60.03 58.44 58.63 4,245,049 -0.87(-1.47%)
Aug 23, 2006 60.00 60.43 59.28 59.50 3,200,437 -0.46(-0.77%)
Aug 22, 2006 60.00 60.66 59.42 59.96 3,378,560 +0.25(+0.42%)
Aug 21, 2006 60.48 60.48 59.62 59.71 3,256,646 -0.77(-1.28%)
Aug 18, 2006 61.31 61.31 60.13 60.48 4,397,121 -0.76(-1.23%)
Aug 17, 2006 61.43 61.89 60.69 61.24 3,712,990 -0.19(-0.30%)
Aug 16, 2006 60.16 61.52 59.89 61.43 5,366,274 +1.75(+2.94%)
Aug 15, 2006 59.22 59.77 58.98 59.67 4,512,490 +0.93(+1.58%)
Aug 14, 2006 59.73 60.15 58.56 58.75 4,840,760 -0.44(-0.75%)
Aug 11, 2006 59.39 59.81 58.96 59.19 4,201,545 -0.19(-0.31%)
Aug 10, 2006 59.85 59.85 58.50 59.38 7,198,322 -0.75(-1.24%)
Aug 09, 2006 60.98 61.58 59.78 60.13 5,358,445 -0.77(-1.27%)
Aug 08, 2006 61.99 62.99 60.66 60.90 7,284,817 -1.25(-2.01%)
Aug 07, 2006 61.64 62.30 61.26 62.14 4,145,721 +0.20(+0.33%)
Aug 04, 2006 62.46 62.88 61.68 61.94 4,617,849 +0.07(+0.11%)
Aug 03, 2006 60.69 62.25 60.33 61.87 4,724,107 +0.61(+0.99%)
Aug 02, 2006 61.33 62.07 61.09 61.26 4,856,673 +0.35(+0.58%)
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.