Boeing Co (NY: BA )

249.77 USD +6.20 (+2.55%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 74.51 75.20 73.96 74.18 4,777,251 +0.02(+0.03%)
Jan 30, 2012 73.99 74.35 73.68 74.16 5,042,922 -0.39(-0.52%)
Jan 27, 2012 74.80 75.23 74.40 74.55 4,754,604 -0.76(-1.01%)
Jan 26, 2012 75.84 76.36 75.00 75.31 4,187,309 -0.51(-0.67%)
Jan 25, 2012 73.97 76.70 72.85 75.82 14,049,068 +0.46(+0.61%)
Jan 24, 2012 75.06 75.62 74.60 75.36 4,941,964 -0.15(-0.20%)
Jan 23, 2012 75.66 76.37 75.32 75.51 4,083,223 -0.01(-0.01%)
Jan 20, 2012 75.68 75.90 75.14 75.52 4,552,369 -0.04(-0.05%)
Jan 19, 2012 75.27 75.92 75.10 75.56 5,397,265 +0.50(+0.67%)
Jan 18, 2012 74.95 75.45 74.77 75.06 4,189,048 -0.18(-0.24%)
Jan 17, 2012 75.30 76.00 75.14 75.24 3,700,019 +0.64(+0.86%)
Jan 13, 2012 75.04 75.20 74.16 74.60 4,642,012 -0.91(-1.21%)
Jan 12, 2012 74.81 75.69 74.78 75.51 3,934,504 +0.77(+1.03%)
Jan 11, 2012 74.78 74.95 74.23 74.74 3,082,660 -0.26(-0.35%)
Jan 10, 2012 75.13 75.34 74.50 75.00 4,622,348 +0.47(+0.63%)
Jan 09, 2012 74.81 74.87 74.18 74.53 4,469,583 +0.55(+0.74%)
Jan 06, 2012 73.73 74.27 72.95 73.98 4,783,280 +0.45(+0.61%)
Jan 05, 2012 73.77 73.90 72.74 73.53 6,797,861 -0.80(-1.08%)
Jan 04, 2012 74.10 74.60 73.59 74.33 4,922,963 +0.98(+1.34%)
Dec 30, 2011 73.80 74.11 73.24 73.35 2,811,743 -0.76(-1.03%)
Dec 29, 2011 73.44 74.36 73.31 74.11 2,747,961 +0.85(+1.16%)
Dec 28, 2011 74.48 74.60 73.03 73.26 2,567,421 -1.01(-1.36%)
Dec 27, 2011 73.68 74.49 73.37 74.27 2,536,393 +0.30(+0.41%)
Dec 23, 2011 74.53 74.71 73.60 73.97 3,579,473 +0.38(+0.52%)
Dec 21, 2011 72.73 73.71 72.06 73.59 5,471,085 +1.15(+1.59%)
Dec 20, 2011 71.23 72.68 71.23 72.44 5,407,239 +2.28(+3.25%)
Dec 19, 2011 71.20 71.62 69.91 70.16 3,572,046 -0.85(-1.20%)
Dec 16, 2011 71.11 72.37 70.56 71.01 8,856,028 +0.40(+0.57%)
Dec 15, 2011 70.81 70.95 70.05 70.61 4,073,632 +0.67(+0.96%)
Dec 14, 2011 70.35 71.54 69.72 69.94 5,999,747 -0.96(-1.35%)
Dec 13, 2011 71.67 72.65 70.62 70.90 7,555,491 +0.00(+0.00%)
Dec 12, 2011 71.51 71.96 70.18 70.90 5,463,389 -1.03(-1.43%)
Dec 09, 2011 70.81 72.00 70.41 71.93 5,545,848 +1.76(+2.51%)
Dec 08, 2011 70.46 71.13 69.83 70.17 6,033,925 -0.43(-0.61%)
Dec 07, 2011 70.30 71.51 69.64 70.60 6,455,007 -0.27(-0.38%)
Dec 06, 2011 70.92 71.59 70.80 70.87 4,624,291 -0.22(-0.31%)
Dec 05, 2011 72.28 72.76 70.35 71.09 8,133,628 -0.21(-0.29%)
Dec 02, 2011 71.70 71.98 70.93 71.30 7,252,534 +0.32(+0.45%)
Dec 01, 2011 68.70 71.71 68.51 70.98 12,018,201 +2.29(+3.33%)
Nov 30, 2011 67.08 68.75 66.99 68.69 8,580,970 +3.43(+5.26%)
Nov 29, 2011 65.02 66.00 64.84 65.26 5,317,818 +0.27(+0.42%)
Nov 28, 2011 64.53 65.63 64.53 64.99 4,620,577 +2.21(+3.52%)
Nov 25, 2011 62.16 63.62 62.12 62.78 2,122,270 +0.42(+0.67%)
Nov 23, 2011 63.62 63.75 62.33 62.36 4,273,077 -1.99(-3.09%)
Nov 22, 2011 65.30 65.44 63.88 64.35 5,000,301 -1.21(-1.85%)
Nov 21, 2011 66.32 66.45 64.00 65.56 8,101,033 -1.90(-2.82%)
Nov 18, 2011 66.93 67.85 66.29 67.46 7,055,691 +1.37(+2.07%)
Nov 17, 2011 67.20 67.35 65.41 66.09 7,122,784 -0.25(-0.38%)
Nov 16, 2011 67.13 67.66 66.20 66.34 5,352,706 -1.60(-2.36%)
Nov 15, 2011 67.90 68.34 67.05 67.94 5,112,765 +0.00(+0.00%)
Nov 14, 2011 68.89 68.97 67.70 67.94 6,365,908 +1.02(+1.52%)
Nov 11, 2011 65.43 67.26 65.43 66.92 4,398,215 +2.09(+3.22%)
Nov 10, 2011 65.09 65.60 64.59 64.83 3,853,385 +0.28(+0.43%)
Nov 09, 2011 65.17 65.69 64.33 64.55 5,753,446 -2.10(-3.15%)
Nov 08, 2011 66.44 66.80 65.45 66.65 4,827,016 +0.36(+0.54%)
Nov 07, 2011 65.71 66.40 65.17 66.29 3,624,148 +0.49(+0.74%)
Nov 04, 2011 65.59 65.95 65.00 65.80 3,458,005 -0.39(-0.59%)
Nov 03, 2011 65.16 66.37 64.50 66.19 4,896,735 +1.79(+2.78%)
Nov 02, 2011 63.97 64.76 63.83 64.40 5,782,716 +1.23(+1.95%)
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.