Boeing Co (NY: BA )

247.29 USD +2.16 (+0.88%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 68.14 68.38 66.47 68.14 6,032,163 +0.92(+1.37%)
Jul 29, 2010 67.85 68.53 66.69 67.22 2,100 -0.10(-0.15%)
Jul 28, 2010 67.62 68.00 66.90 67.32 527 -1.30(-1.89%)
Jul 27, 2010 68.62 69.75 68.40 68.62 195,476 -0.23(-0.33%)
Jul 26, 2010 68.15 68.99 68.00 68.85 5,835,190 +0.92(+1.35%)
Jul 23, 2010 66.49 68.17 66.36 67.93 5,029,708 +1.33(+2.00%)
Jul 22, 2010 64.02 67.11 64.02 66.60 11,600 +3.42(+5.41%)
Jul 21, 2010 64.40 64.81 62.67 63.18 4,459,407 -0.70(-1.10%)
Jul 20, 2010 63.88 64.00 61.83 63.88 5,068,555 +0.70(+1.11%)
Jul 19, 2010 62.72 63.36 62.04 63.18 5,031,093 +1.28(+2.07%)
Jul 16, 2010 61.90 64.26 61.68 61.90 7,016,315 -2.33(-3.63%)
Jul 15, 2010 65.65 65.78 63.36 64.23 8,069,267 -0.52(-0.80%)
Jul 14, 2010 64.29 65.39 64.05 64.75 600 +0.32(+0.50%)
Jul 13, 2010 64.43 65.36 64.18 64.43 24,910 +0.09(+0.14%)
Jul 12, 2010 64.55 64.98 64.01 64.34 2,299,433 -0.32(-0.49%)
Jul 09, 2010 64.66 65.20 64.01 64.66 3,145,076 -0.07(-0.11%)
Jul 08, 2010 64.09 64.89 63.55 64.73 4,489,185 +1.43(+2.26%)
Jul 07, 2010 61.48 63.37 61.03 63.30 4,785,046 +1.94(+3.16%)
Jul 06, 2010 62.71 63.02 60.65 61.36 3,762 -0.58(-0.94%)
Jul 02, 2010 61.94 62.50 61.17 61.94 3,563,089 -0.32(-0.51%)
Jul 01, 2010 62.48 62.72 61.31 62.26 6,465,274 -0.49(-0.78%)
Jun 30, 2010 62.75 64.21 62.58 62.75 24,270 -0.24(-0.38%)
Jun 29, 2010 62.99 66.20 62.56 62.99 18,040 -5.78(-8.40%)
Jun 25, 2010 68.77 68.77 66.67 68.77 13,325,760 +1.34(+1.99%)
Jun 24, 2010 67.17 68.24 67.14 67.43 20,806 -0.02(-0.03%)
Jun 23, 2010 66.42 67.88 65.65 67.45 6,098,515 +1.17(+1.77%)
Jun 22, 2010 67.97 68.47 66.15 66.28 3,670 -1.69(-2.49%)
Jun 21, 2010 68.95 69.34 67.57 67.97 4,109,588 +0.01(+0.01%)
Jun 18, 2010 67.96 68.14 67.16 67.96 6,216,603 +0.70(+1.04%)
Jun 17, 2010 67.48 67.49 65.88 67.26 3,637,056 +0.23(+0.34%)
Jun 16, 2010 67.03 67.56 66.60 67.03 4,451,695 -0.45(-0.67%)
Jun 15, 2010 67.48 67.57 65.47 67.48 3,632 +2.66(+4.10%)
Jun 14, 2010 66.22 66.55 64.71 64.82 6,000,064 -0.56(-0.86%)
Jun 11, 2010 63.16 65.70 63.15 65.38 8,462,575 +1.49(+2.33%)
Jun 10, 2010 63.89 64.01 62.30 63.89 22,428 +2.18(+3.53%)
Jun 09, 2010 61.48 63.18 61.17 61.71 7,726,862 +0.70(+1.14%)
Jun 08, 2010 60.33 61.10 59.84 61.01 7,191,113 +0.90(+1.51%)
Jun 07, 2010 61.69 61.70 60.07 60.11 5,918,374 -1.04(-1.70%)
Jun 04, 2010 61.23 63.41 60.93 61.15 8,228,715 -3.16(-4.91%)
Jun 03, 2010 64.84 64.84 63.51 64.31 3,775,593 -0.03(-0.05%)
Jun 02, 2010 63.39 64.37 62.06 64.34 4,587,894 +1.39(+2.21%)
Jun 01, 2010 64.27 65.20 62.86 62.95 1,620 -1.23(-1.92%)
May 28, 2010 64.18 65.26 63.51 64.18 5,775,552 -0.95(-1.46%)
May 27, 2010 64.86 65.23 63.91 65.13 7,443,391 +1.87(+2.96%)
May 26, 2010 63.60 65.41 63.00 63.26 100 +0.48(+0.76%)
May 25, 2010 61.00 62.97 60.61 62.78 6,903,135 -0.37(-0.59%)
May 24, 2010 63.66 64.61 63.06 63.15 6,160,517 -1.41(-2.18%)
May 21, 2010 61.99 65.00 61.39 64.56 10,882,625 +1.56(+2.48%)
May 20, 2010 63.10 64.68 62.80 63.00 2,015 -3.21(-4.85%)
May 19, 2010 66.85 67.55 65.29 66.21 9,974,212 -1.51(-2.24%)
May 18, 2010 69.89 70.13 67.30 67.72 23,400 -1.96(-2.81%)
May 17, 2010 70.36 70.37 67.62 69.68 4,814,436 -0.14(-0.20%)
May 14, 2010 69.82 71.40 68.98 69.82 7,954,557 -1.94(-2.70%)
May 13, 2010 72.66 73.30 71.56 71.76 3,953,046 -1.11(-1.52%)
May 12, 2010 72.04 73.37 72.04 72.87 6,330,052 +1.45(+2.03%)
May 11, 2010 71.79 72.67 71.42 71.42 800 +0.42(+0.59%)
May 10, 2010 70.60 71.05 70.14 71.00 8,841,684 +4.28(+6.41%)
May 07, 2010 68.29 69.12 65.80 66.72 8,927,346 -1.23(-1.81%)
May 06, 2010 67.59 71.49 62.00 67.95 4,200 -3.51(-4.91%)
May 05, 2010 71.35 71.96 70.44 71.46 5,509,124 -1.33(-1.83%)
May 04, 2010 73.31 73.45 72.23 72.79 46,300 -1.60(-2.15%)
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.