Boeing Co (NY: BA )

214.34 USD -1.83 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 74.50 74.62 73.76 73.87 7,640,885 -0.72(-0.97%)
Jan 30, 2013 74.42 74.75 73.73 74.59 10,048,571 +0.94(+1.28%)
Jan 29, 2013 74.24 74.24 73.00 73.65 9,296,572 -0.35(-0.47%)
Jan 28, 2013 73.90 74.65 73.89 74.00 7,759,585 -1.03(-1.37%)
Jan 25, 2013 75.29 75.42 74.79 75.03 6,165,671 -0.29(-0.39%)
Jan 24, 2013 74.41 75.54 74.41 75.32 7,292,160 +1.03(+1.39%)
Jan 23, 2013 73.99 74.59 73.45 74.29 7,784,566 +0.13(+0.18%)
Jan 22, 2013 74.12 74.27 73.77 74.16 9,161,692 -0.88(-1.17%)
Jan 18, 2013 75.16 75.16 74.29 75.04 10,830,844 -0.22(-0.29%)
Jan 17, 2013 72.78 75.63 72.68 75.26 21,858,548 +0.92(+1.24%)
Jan 16, 2013 73.85 74.64 73.56 74.34 17,991,364 -2.60(-3.38%)
Jan 15, 2013 76.21 76.98 76.18 76.94 3,879,091 +0.39(+0.51%)
Jan 14, 2013 75.23 76.59 74.90 76.55 6,221,054 +1.39(+1.85%)
Jan 11, 2013 75.71 76.10 74.60 75.16 9,808,793 -1.93(-2.50%)
Jan 10, 2013 76.93 77.12 76.16 77.09 5,007,505 +0.33(+0.43%)
Jan 09, 2013 74.92 76.81 74.91 76.76 10,915,799 +2.63(+3.55%)
Jan 08, 2013 75.24 75.81 73.11 74.13 20,268,669 -2.00(-2.63%)
Jan 07, 2013 77.54 77.69 75.34 76.13 7,172,513 -1.56(-2.01%)
Jan 04, 2013 77.79 78.02 77.44 77.69 3,431,684 +0.22(+0.28%)
Jan 03, 2013 76.99 77.98 76.37 77.47 3,987,181 +0.40(+0.52%)
Jan 02, 2013 77.10 77.12 75.29 77.07 5,036,483 +1.78(+2.36%)
Dec 31, 2012 74.61 75.41 74.00 75.29 4,927,673 +0.60(+0.80%)
Dec 28, 2012 75.21 75.74 74.56 74.69 2,970,631 -1.14(-1.50%)
Dec 27, 2012 76.01 76.30 75.01 75.83 4,041,378 -0.19(-0.25%)
Dec 26, 2012 75.97 76.30 75.75 76.02 2,710,298 +0.05(+0.07%)
Dec 24, 2012 75.89 76.56 75.53 75.97 1,931,863 -0.20(-0.26%)
Dec 21, 2012 75.08 76.22 74.58 76.17 6,831,412 -0.03(-0.04%)
Dec 20, 2012 75.75 76.24 75.51 76.20 4,599,235 +0.69(+0.91%)
Dec 19, 2012 75.61 76.19 75.30 75.51 6,075,384 -0.01(-0.01%)
Dec 18, 2012 74.30 75.70 74.14 75.52 5,767,414 +0.87(+1.17%)
Dec 17, 2012 74.20 74.66 73.53 74.65 5,537,369 +0.63(+0.85%)
Dec 14, 2012 74.33 74.66 73.87 74.02 4,209,711 -0.30(-0.40%)
Dec 13, 2012 75.42 75.49 74.10 74.32 4,977,514 -1.15(-1.52%)
Dec 12, 2012 75.84 76.04 75.26 75.47 5,191,246 -0.35(-0.46%)
Dec 11, 2012 75.62 76.05 75.50 75.82 5,960,259 +0.29(+0.38%)
Dec 10, 2012 74.62 75.58 74.43 75.53 5,323,756 +0.89(+1.19%)
Dec 07, 2012 74.09 74.66 73.61 74.64 3,717,989 +0.66(+0.89%)
Dec 06, 2012 73.80 73.99 72.93 73.98 3,895,332 +0.11(+0.15%)
Dec 05, 2012 73.94 74.45 73.18 73.87 3,818,531 -0.18(-0.24%)
Dec 04, 2012 73.89 74.71 73.73 74.05 3,827,493 -0.23(-0.31%)
Nov 30, 2012 74.36 74.66 73.86 74.28 3,865,796 +0.16(+0.22%)
Nov 29, 2012 74.36 74.86 73.84 74.12 2,998,847 +0.03(+0.04%)
Nov 28, 2012 74.00 74.24 73.15 74.09 4,245,866 -0.40(-0.54%)
Nov 27, 2012 74.12 74.54 73.60 74.49 5,353,469 +0.22(+0.30%)
Nov 26, 2012 73.40 74.30 73.20 74.27 3,709,099 +0.53(+0.72%)
Nov 23, 2012 73.35 73.75 73.08 73.74 1,579,122 +0.59(+0.81%)
Nov 21, 2012 72.54 73.86 72.39 73.15 3,119,793 +0.61(+0.84%)
Nov 20, 2012 71.87 72.80 71.79 72.54 3,160,944 +0.58(+0.81%)
Nov 19, 2012 71.49 72.08 71.08 71.96 3,475,672 +1.19(+1.68%)
Nov 16, 2012 71.19 71.22 70.29 70.77 4,858,096 -0.27(-0.38%)
Nov 15, 2012 71.22 71.99 70.78 71.04 3,928,366 -0.25(-0.35%)
Nov 14, 2012 73.34 73.65 71.12 71.29 6,063,152 -2.07(-2.82%)
Nov 13, 2012 73.02 74.25 72.84 73.36 7,293,494 -0.33(-0.45%)
Nov 12, 2012 73.41 74.18 73.28 73.69 6,497,530 +0.44(+0.60%)
Nov 09, 2012 70.76 73.30 70.60 73.25 10,270,019 +2.27(+3.20%)
Nov 08, 2012 70.13 71.32 70.09 70.98 7,364,206 +0.87(+1.24%)
Nov 07, 2012 70.69 70.77 69.30 70.11 6,675,566 -1.91(-2.65%)
Nov 06, 2012 70.65 72.44 70.41 72.02 4,923,687 +1.61(+2.29%)
Nov 05, 2012 69.87 70.60 69.85 70.41 3,832,980 +0.36(+0.51%)
Nov 02, 2012 71.00 71.36 69.96 70.05 4,400,678 -0.74(-1.05%)
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.