Skip to main content

Boeing Co (NY: BA )

155.00 -1.39 (-0.89%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 70.99 71.72 70.91 71.59 7,772,469 +0.74(+1.05%)
Jun 28, 2007 70.46 71.16 70.17 70.84 4,711,731 +0.38(+0.54%)
Jun 27, 2007 70.21 70.65 69.67 70.46 6,034,567 -0.25(-0.35%)
Jun 26, 2007 71.02 71.82 70.63 70.71 5,862,087 -0.44(-0.62%)
Jun 25, 2007 71.80 71.89 70.57 71.15 5,822,735 -0.26(-0.36%)
Jun 22, 2007 71.94 72.14 71.17 71.41 7,198,347 -0.95(-1.32%)
Jun 21, 2007 71.53 72.36 70.85 72.36 8,446,859 +0.83(+1.17%)
Jun 20, 2007 72.29 72.75 71.48 71.53 6,358,963 -0.63(-0.87%)
Jun 19, 2007 72.51 73.14 71.85 72.15 6,877,862 -0.36(-0.49%)
Jun 18, 2007 72.98 73.39 72.43 72.51 5,519,832 -0.56(-0.76%)
Jun 15, 2007 74.09 74.45 72.91 73.07 9,642,009 -0.61(-0.83%)
Jun 14, 2007 73.70 74.07 73.50 73.68 4,615,285 +0.37(+0.51%)
Jun 13, 2007 72.30 73.37 72.15 73.31 7,164,915 +1.48(+2.06%)
Jun 12, 2007 72.62 72.65 71.56 71.83 6,747,700 -0.80(-1.10%)
Jun 11, 2007 73.14 73.55 72.53 72.62 4,479,751 -0.48(-0.65%)
Jun 08, 2007 71.98 73.12 71.40 73.10 5,308,294 +1.01(+1.39%)
Jun 07, 2007 73.41 73.77 72.07 72.09 6,330,759 -1.08(-1.48%)
Jun 06, 2007 73.78 73.85 72.73 73.17 4,606,648 -0.90(-1.22%)
Jun 05, 2007 74.14 74.42 73.58 74.07 4,401,238 -0.36(-0.48%)
Jun 04, 2007 75.19 75.19 74.07 74.43 3,652,152 +0.11(+0.15%)
Jun 01, 2007 75.53 75.53 74.04 74.32 5,449,513 -0.57(-0.76%)
May 31, 2007 74.86 75.16 74.80 74.89 5,694,001 +0.03(+0.04%)
May 30, 2007 72.96 74.92 73.18 74.86 7,795,984 +1.53(+2.08%)
May 29, 2007 73.40 73.85 72.93 73.33 4,426,623 +0.19(+0.25%)
May 25, 2007 72.95 73.43 72.49 73.14 4,364,500 +0.62(+0.85%)
May 24, 2007 71.15 73.58 71.28 72.53 10,006,998 +1.38(+1.94%)
May 23, 2007 71.74 71.80 70.99 71.15 6,130,184 -0.68(-0.94%)
May 22, 2007 72.40 72.66 71.74 71.83 5,082,711 -0.31(-0.43%)
May 21, 2007 71.94 72.76 71.65 72.14 6,078,545 +0.20(+0.28%)
May 18, 2007 72.40 72.58 71.67 71.94 5,688,103 -0.12(-0.17%)
May 17, 2007 71.13 72.35 70.89 72.06 6,526,225 +1.08(+1.52%)
May 16, 2007 70.35 71.07 70.35 70.98 5,524,195 +0.74(+1.06%)
May 15, 2007 69.61 71.06 69.82 70.23 6,724,156 +0.58(+0.83%)
May 14, 2007 69.53 70.08 69.47 69.65 2,789,665 +0.12(+0.17%)
May 11, 2007 69.09 70.15 68.77 69.53 3,629,670 +0.45(+0.65%)
May 10, 2007 69.83 70.10 69.01 69.09 3,578,560 -0.95(-1.36%)
May 09, 2007 69.88 70.18 69.50 70.04 4,042,820 -0.10(-0.14%)
May 08, 2007 70.28 70.28 69.76 70.14 5,947,524 -0.26(-0.37%)
May 07, 2007 69.69 70.72 69.72 70.40 5,397,615 +0.71(+1.01%)
May 04, 2007 70.24 70.26 69.32 69.69 4,104,855 -0.18(-0.26%)
May 03, 2007 70.20 70.34 69.61 69.87 4,149,588 +0.01(+0.02%)
May 02, 2007 69.29 70.32 69.12 69.85 4,600,577 +0.45(+0.64%)
May 01, 2007 69.35 69.72 68.86 69.41 4,354,291 +0.17(+0.25%)
Apr 30, 2007 69.99 70.06 69.12 69.23 5,039,071 -0.76(-1.08%)
Apr 27, 2007 70.17 70.24 69.44 69.99 4,737,285 -0.18(-0.25%)
Apr 26, 2007 70.38 71.16 70.01 70.17 6,499,078 -0.32(-0.45%)
Apr 25, 2007 70.46 70.54 69.05 70.49 10,404,385 +0.76(+1.09%)
Apr 24, 2007 70.65 70.69 69.51 69.73 7,730,230 +0.02(+0.03%)
Apr 23, 2007 70.05 70.16 69.47 69.71 6,581,030 +0.26(+0.38%)
Apr 20, 2007 69.81 70.07 69.28 69.45 8,107,230 +0.22(+0.32%)
Apr 19, 2007 69.60 70.54 69.06 69.23 8,317,385 -0.66(-0.95%)
Apr 18, 2007 67.34 70.11 67.25 69.89 12,748,045 +2.55(+3.79%)
Apr 17, 2007 67.22 67.85 67.04 67.34 5,274,568 +0.10(+0.15%)
Apr 16, 2007 67.75 67.95 66.95 67.23 5,034,206 -0.54(-0.79%)
Apr 13, 2007 67.82 67.82 67.14 67.77 4,077,640 +0.13(+0.20%)
Apr 12, 2007 66.99 67.64 66.55 67.63 3,539,871 +0.66(+0.98%)
Apr 11, 2007 67.67 67.74 66.74 66.98 4,653,790 -0.65(-0.96%)
Apr 10, 2007 66.96 67.65 66.96 67.63 3,842,131 +0.60(+0.90%)
Apr 09, 2007 67.72 67.72 67.02 67.02 4,238,399 -0.35(-0.52%)
Apr 05, 2007 67.15 67.55 67.15 67.37 4,026,806 +0.17(+0.25%)
Apr 04, 2007 66.93 67.46 66.85 67.20 3,432,624 +0.28(+0.41%)
Apr 03, 2007 66.50 67.18 66.32 66.93 5,280,330 +0.80(+1.20%)
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.