Skip to main content

Boeing Co (NY: BA )

177.88 +2.56 (+1.46%)
Streaming Delayed Price Updated: 9:49 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 74.31 75.07 74.22 74.93 7,425,595 +0.78(+1.05%)
Jun 28, 2007 73.75 74.49 73.45 74.15 4,501,454 +0.40(+0.54%)
Jun 27, 2007 73.49 73.95 72.92 73.75 5,765,254 -0.26(-0.35%)
Jun 26, 2007 74.34 75.17 73.93 74.01 5,600,471 -0.46(-0.62%)
Jun 25, 2007 75.16 75.25 73.87 74.47 5,562,875 -0.27(-0.36%)
Jun 22, 2007 75.31 75.51 74.50 74.74 6,877,096 -1.00(-1.32%)
Jun 21, 2007 74.87 75.74 74.16 75.74 8,069,888 +0.87(+1.17%)
Jun 20, 2007 75.66 76.15 74.81 74.87 6,075,172 -0.65(-0.87%)
Jun 19, 2007 75.90 76.55 75.20 75.52 6,570,913 -0.37(-0.49%)
Jun 18, 2007 76.39 76.82 75.81 75.90 5,273,491 -0.58(-0.76%)
Jun 15, 2007 77.55 77.92 76.31 76.48 9,211,701 -0.64(-0.83%)
Jun 14, 2007 77.14 77.53 76.93 77.12 4,409,312 +0.39(+0.51%)
Jun 13, 2007 75.68 76.79 75.52 76.73 6,845,156 +1.55(+2.06%)
Jun 12, 2007 76.01 76.05 74.90 75.18 6,446,561 -0.83(-1.10%)
Jun 11, 2007 76.56 76.98 75.91 76.01 4,279,826 -0.50(-0.65%)
Jun 08, 2007 75.34 76.54 74.74 76.51 5,071,393 +1.05(+1.39%)
Jun 07, 2007 76.84 77.21 75.44 75.46 6,048,227 -1.13(-1.48%)
Jun 06, 2007 77.22 77.30 76.12 76.59 4,401,060 -0.94(-1.22%)
Jun 05, 2007 77.60 77.89 77.02 77.53 4,204,817 -0.37(-0.48%)
Jun 04, 2007 78.70 78.70 77.53 77.91 3,489,162 +0.12(+0.15%)
Jun 01, 2007 79.05 79.05 77.50 77.79 5,206,310 -0.59(-0.76%)
May 31, 2007 78.35 78.67 78.29 78.38 5,439,887 +0.03(+0.04%)
May 30, 2007 76.37 78.42 76.60 78.35 7,448,061 +1.60(+2.08%)
May 29, 2007 76.83 77.30 76.33 76.75 4,229,069 +0.19(+0.25%)
May 25, 2007 76.36 76.86 75.88 76.56 4,169,719 +0.65(+0.85%)
May 24, 2007 74.47 77.02 74.61 75.91 9,560,401 +1.44(+1.94%)
May 23, 2007 75.09 75.16 74.31 74.47 5,856,603 -0.71(-0.94%)
May 22, 2007 75.78 76.05 75.09 75.18 4,855,877 -0.33(-0.43%)
May 21, 2007 75.30 76.16 75.00 75.51 5,807,269 +0.21(+0.28%)
May 18, 2007 75.78 75.98 75.02 75.30 5,434,252 -0.12(-0.17%)
May 17, 2007 74.46 75.73 74.21 75.42 6,234,969 +1.13(+1.52%)
May 16, 2007 73.64 74.39 73.64 74.29 5,277,659 +0.78(+1.06%)
May 15, 2007 72.86 74.38 73.08 73.51 6,424,067 +0.61(+0.83%)
May 14, 2007 72.78 73.36 72.72 72.91 2,665,166 +0.12(+0.17%)
May 11, 2007 72.31 73.43 71.99 72.78 3,467,683 +0.47(+0.65%)
May 10, 2007 73.09 73.37 72.24 72.31 3,418,855 -1.00(-1.36%)
May 09, 2007 73.15 73.46 72.74 73.31 3,862,395 -0.10(-0.14%)
May 08, 2007 73.57 73.57 73.01 73.41 5,682,095 -0.27(-0.37%)
May 07, 2007 72.94 74.03 72.98 73.68 5,156,728 +0.74(+1.01%)
May 04, 2007 73.52 73.54 72.56 72.94 3,921,662 -0.19(-0.26%)
May 03, 2007 73.48 73.63 72.86 73.13 3,964,399 +0.02(+0.02%)
May 02, 2007 72.53 73.61 72.34 73.12 4,395,260 +0.47(+0.64%)
May 01, 2007 72.59 72.98 72.08 72.65 4,159,966 +0.18(+0.25%)
Apr 30, 2007 73.26 73.33 72.35 72.47 4,814,185 -0.79(-1.08%)
Apr 27, 2007 73.44 73.52 72.69 73.26 4,525,867 -0.19(-0.25%)
Apr 26, 2007 73.67 74.48 73.28 73.45 6,209,034 -0.34(-0.45%)
Apr 25, 2007 73.75 73.83 72.27 73.79 9,940,054 +0.79(+1.09%)
Apr 24, 2007 73.95 74.00 72.76 72.99 7,385,242 +0.02(+0.03%)
Apr 23, 2007 73.33 73.44 72.71 72.97 6,287,328 +0.27(+0.38%)
Apr 20, 2007 73.07 73.34 72.52 72.69 7,745,417 +0.23(+0.32%)
Apr 19, 2007 72.85 73.83 72.28 72.46 7,946,193 -0.69(-0.95%)
Apr 18, 2007 70.48 73.38 70.40 73.15 12,179,119 +2.67(+3.79%)
Apr 17, 2007 70.37 71.02 70.17 70.48 5,039,172 +0.11(+0.16%)
Apr 16, 2007 70.91 71.13 70.08 70.37 4,809,537 -0.56(-0.79%)
Apr 13, 2007 70.99 70.99 70.27 70.93 3,895,661 +0.14(+0.20%)
Apr 12, 2007 70.12 70.80 69.66 70.79 3,381,892 +0.69(+0.98%)
Apr 11, 2007 70.83 70.90 69.86 70.11 4,446,098 -0.68(-0.96%)
Apr 10, 2007 70.09 70.81 70.09 70.79 3,670,663 +0.63(+0.90%)
Apr 09, 2007 70.89 70.89 70.15 70.15 4,049,246 -0.37(-0.52%)
Apr 05, 2007 70.29 70.71 70.29 70.52 3,847,095 +0.18(+0.25%)
Apr 04, 2007 70.06 70.61 69.98 70.34 3,279,431 +0.29(+0.41%)
Apr 03, 2007 69.60 70.32 69.42 70.05 5,044,677 +0.83(+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.