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 (%)
Sep 28, 2007 105.20 105.96 104.23 104.99 4,399,000 -0.47(-0.45%)
Sep 27, 2007 104.45 106.15 104.00 105.46 3,984,200 +1.01(+0.97%)
Sep 26, 2007 105.30 105.98 103.25 104.45 5,036,800 -0.48(-0.46%)
Sep 25, 2007 102.74 105.02 102.54 104.93 5,031,100 +1.88(+1.82%)
Sep 24, 2007 103.00 103.76 102.40 103.05 4,912,900 +0.46(+0.45%)
Sep 21, 2007 102.35 103.23 101.25 102.59 6,631,000 +1.34(+1.32%)
Sep 20, 2007 99.94 101.35 99.94 101.25 4,723,000 +1.23(+1.23%)
Sep 19, 2007 99.40 100.71 99.05 100.02 6,915,400 +1.55(+1.57%)
Sep 18, 2007 98.60 98.82 96.44 98.47 9,975,614 -0.17(-0.17%)
Sep 17, 2007 98.80 99.73 98.07 98.64 3,782,350 -0.71(-0.71%)
Sep 14, 2007 98.40 99.58 98.02 99.35 4,217,500 +0.40(+0.40%)
Sep 13, 2007 98.60 99.37 98.35 98.95 3,990,100 +0.63(+0.64%)
Sep 12, 2007 97.21 98.73 97.00 98.32 4,407,500 +0.88(+0.90%)
Sep 11, 2007 95.98 97.87 95.52 97.44 4,804,625 +2.11(+2.21%)
Sep 10, 2007 95.01 95.94 94.05 95.33 4,745,900 +0.49(+0.52%)
Sep 07, 2007 95.20 96.10 94.66 94.84 5,666,662 -1.36(-1.41%)
Sep 06, 2007 95.54 96.24 94.50 96.20 6,660,002 +0.36(+0.38%)
Sep 05, 2007 95.20 97.74 94.02 95.84 10,775,135 -0.08(-0.08%)
Sep 04, 2007 96.10 96.31 94.90 95.92 6,767,100 -0.78(-0.81%)
Aug 31, 2007 98.00 98.58 96.70 96.70 3,963,100 -0.15(-0.15%)
Aug 30, 2007 96.74 97.67 95.93 96.85 4,113,700 -0.05(-0.05%)
Aug 29, 2007 96.50 97.55 95.84 96.90 5,131,700 +1.25(+1.31%)
Aug 28, 2007 97.99 98.38 95.44 95.65 5,336,300 -2.89(-2.93%)
Aug 27, 2007 98.07 98.95 97.13 98.54 3,269,605 +0.07(+0.07%)
Aug 24, 2007 96.78 98.60 96.63 98.47 4,350,304 +1.73(+1.79%)
Aug 23, 2007 98.95 98.95 96.22 96.74 4,377,100 -1.25(-1.28%)
Aug 22, 2007 97.50 98.85 97.00 97.99 4,185,600 +1.04(+1.07%)
Aug 21, 2007 96.83 97.24 96.07 96.95 3,203,021 -0.26(-0.27%)
Aug 20, 2007 96.26 97.54 94.75 97.21 4,813,500 +1.28(+1.33%)
Aug 17, 2007 94.79 97.73 94.64 95.93 8,418,519 +3.19(+3.44%)
Aug 16, 2007 95.51 95.20 90.08 92.74 14,712,636 -2.77(-2.90%)
Aug 15, 2007 97.00 98.80 95.21 95.51 5,327,191 -2.12(-2.17%)
Aug 14, 2007 100.33 100.72 97.40 97.63 4,854,317 -2.42(-2.42%)
Aug 13, 2007 99.46 100.91 99.25 100.05 6,144,600 +1.61(+1.64%)
Aug 10, 2007 96.95 98.51 94.00 98.44 11,381,593 +0.14(+0.14%)
Aug 09, 2007 100.79 102.23 98.02 98.30 8,723,750 -4.42(-4.30%)
Aug 08, 2007 103.10 104.19 100.71 102.72 5,819,773 -0.50(-0.48%)
Aug 07, 2007 103.70 104.12 102.30 103.22 5,249,932 -1.12(-1.07%)
Aug 06, 2007 104.49 104.85 102.09 104.34 6,308,181 -0.77(-0.73%)
Aug 03, 2007 105.55 105.93 104.80 105.11 5,466,500 -0.82(-0.77%)
Aug 02, 2007 105.02 106.00 104.51 105.93 4,754,779 +1.40(+1.34%)
Aug 01, 2007 103.03 104.84 103.00 104.53 6,943,560 +1.10(+1.06%)
Jul 31, 2007 106.54 106.54 103.31 103.43 6,895,379 -2.11(-2.00%)
Jul 30, 2007 104.60 106.15 104.00 105.54 6,300,526 +1.83(+1.76%)
Jul 27, 2007 103.60 106.39 103.60 103.71 7,754,200 +0.01(+0.01%)
Jul 26, 2007 106.06 106.80 102.23 103.70 10,480,582 -3.53(-3.29%)
Jul 25, 2007 106.98 107.83 106.38 107.23 10,402,724 +3.43(+3.30%)
Jul 24, 2007 103.45 105.67 103.34 103.80 5,535,097 -0.24(-0.23%)
Jul 23, 2007 104.48 104.55 103.22 104.04 4,041,200 +0.18(+0.17%)
Jul 20, 2007 102.80 104.42 102.35 103.86 6,651,004 +1.38(+1.35%)
Jul 19, 2007 101.63 102.82 101.63 102.48 2,492,890 +0.66(+0.65%)
Jul 18, 2007 101.85 102.75 100.89 101.82 4,331,029 -0.23(-0.23%)
Jul 17, 2007 101.91 102.73 101.40 102.05 3,352,600 -0.02(-0.02%)
Jul 16, 2007 102.00 102.17 101.00 102.07 3,406,801 +0.19(+0.19%)
Jul 13, 2007 101.18 102.43 100.60 101.88 4,249,800 +1.10(+1.09%)
Jul 12, 2007 100.50 100.82 99.76 100.78 4,547,360 +0.66(+0.66%)
Jul 11, 2007 100.48 100.83 99.56 100.12 4,608,200 -0.13(-0.13%)
Jul 10, 2007 100.52 100.66 99.63 100.25 6,681,400 +0.35(+0.35%)
Jul 09, 2007 101.47 101.32 99.60 99.90 5,688,778 +1.02(+1.03%)
Jul 06, 2007 98.13 99.22 98.02 98.88 2,590,955 +0.52(+0.53%)
Jul 05, 2007 97.52 98.48 97.23 98.36 2,568,600 +0.71(+0.73%)
Jul 03, 2007 96.80 98.06 96.80 97.65 2,131,926 +0.88(+0.91%)
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.