Skip to main content

Boeing Co (NY: BA )

193.22 +1.28 (+0.66%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 72.88 72.95 72.04 72.40 5,791,622 -0.30(-0.41%)
Mar 27, 2013 72.32 72.88 71.73 72.70 3,777,849 -0.35(-0.48%)
Mar 26, 2013 72.05 73.24 72.03 73.05 6,026,325 +1.49(+2.09%)
Mar 25, 2013 71.71 72.09 71.13 71.56 4,183,672 +0.03(+0.04%)
Mar 22, 2013 71.28 71.77 71.28 71.53 3,379,989 +0.41(+0.58%)
Mar 21, 2013 71.86 72.39 71.00 71.12 4,354,323 -0.88(-1.22%)
Mar 20, 2013 72.40 72.65 71.84 72.00 4,486,138 -0.12(-0.16%)
Mar 19, 2013 72.13 72.53 71.89 72.12 6,380,521 +0.28(+0.39%)
Mar 18, 2013 71.75 72.34 71.72 71.84 5,695,081 -1.05(-1.45%)
Mar 15, 2013 71.48 72.94 71.26 72.89 9,735,959 +1.53(+2.14%)
Mar 14, 2013 71.37 71.77 70.95 71.37 5,965,559 -0.11(-0.15%)
Mar 13, 2013 71.16 71.56 70.44 71.48 9,191,628 +0.50(+0.70%)
Mar 12, 2013 70.08 71.37 70.00 70.98 7,826,907 +1.03(+1.47%)
Mar 11, 2013 68.32 70.03 68.28 69.95 6,032,219 +1.44(+2.11%)
Mar 08, 2013 68.45 68.90 68.08 68.51 6,204,409 +0.15(+0.22%)
Mar 07, 2013 66.94 69.11 66.94 68.36 11,892,895 +1.66(+2.49%)
Mar 06, 2013 66.35 66.86 66.20 66.69 4,536,448 +0.35(+0.53%)
Mar 05, 2013 65.32 66.50 65.03 66.34 6,751,542 +1.32(+2.04%)
Mar 04, 2013 64.90 65.28 64.24 65.02 5,632,416 -0.16(-0.25%)
Mar 01, 2013 64.69 65.44 64.59 65.18 7,143,005 +0.32(+0.49%)
Feb 28, 2013 65.02 65.56 64.43 64.86 6,633,636 -0.39(-0.59%)
Feb 27, 2013 63.70 65.72 63.70 65.24 8,490,822 +1.44(+2.26%)
Feb 26, 2013 63.62 64.02 63.37 63.80 4,074,624 +0.52(+0.83%)
Feb 25, 2013 64.80 64.86 63.28 63.28 5,852,969 -1.37(-2.13%)
Feb 22, 2013 64.69 64.97 64.50 64.65 6,392,487 +0.55(+0.86%)
Feb 21, 2013 63.22 64.25 63.18 64.10 8,822,288 +1.04(+1.64%)
Feb 20, 2013 63.79 64.31 63.04 63.07 8,956,793 +0.11(+0.17%)
Feb 19, 2013 63.24 63.41 62.64 62.96 4,603,330 -0.32(-0.51%)
Feb 15, 2013 63.47 63.47 63.02 63.28 4,328,928 +0.08(+0.13%)
Feb 14, 2013 62.99 63.51 62.87 63.19 4,541,733 +0.13(+0.20%)
Feb 13, 2013 63.82 63.95 62.94 63.07 5,114,539 -0.61(-0.96%)
Feb 12, 2013 63.74 63.90 63.54 63.68 4,292,970 +0.10(+0.16%)
Feb 11, 2013 64.04 64.06 63.56 63.58 4,387,927 -0.58(-0.90%)
Feb 08, 2013 64.73 64.86 63.92 64.16 6,086,741 -0.73(-1.12%)
Feb 07, 2013 63.96 64.98 63.92 64.89 9,275,403 +0.96(+1.49%)
Feb 06, 2013 63.24 63.94 63.18 63.93 5,627,494 +0.91(+1.44%)
Feb 04, 2013 62.25 63.29 62.22 63.03 6,921,002 +0.28(+0.45%)
Feb 01, 2013 62.42 62.91 62.20 62.74 8,054,688 +0.84(+1.35%)
Jan 31, 2013 62.43 62.53 61.81 61.90 9,118,117 -0.60(-0.97%)
Jan 30, 2013 62.36 62.64 61.78 62.51 11,991,288 +0.79(+1.28%)
Jan 29, 2013 62.21 62.21 61.17 61.72 11,093,903 -0.29(-0.47%)
Jan 28, 2013 61.93 62.56 61.92 62.01 9,259,766 -0.86(-1.37%)
Jan 25, 2013 63.09 63.20 62.67 62.87 7,357,696 -0.24(-0.39%)
Jan 24, 2013 62.35 63.30 62.35 63.12 8,701,972 +0.86(+1.39%)
Jan 23, 2013 62.00 62.51 61.55 62.25 9,289,577 +0.11(+0.18%)
Jan 22, 2013 62.11 62.24 61.82 62.15 10,932,946 -0.74(-1.17%)
Jan 18, 2013 62.98 62.98 62.25 62.88 12,924,799 -0.18(-0.29%)
Jan 17, 2013 60.99 63.38 60.91 63.07 26,084,518 +0.77(+1.24%)
Jan 16, 2013 61.89 62.55 61.64 62.30 21,469,682 -2.18(-3.38%)
Jan 15, 2013 63.86 64.51 63.84 64.47 4,629,046 +0.33(+0.51%)
Jan 14, 2013 63.04 64.18 62.77 64.15 7,423,786 +1.16(+1.85%)
Jan 11, 2013 63.44 63.77 62.51 62.98 11,705,153 -1.62(-2.50%)
Jan 10, 2013 64.47 64.63 63.82 64.60 5,975,619 +0.28(+0.43%)
Jan 09, 2013 62.78 64.37 62.77 64.32 13,026,179 +2.20(+3.55%)
Jan 08, 2013 63.05 63.53 61.27 62.12 24,187,262 -1.68(-2.63%)
Jan 07, 2013 64.98 65.10 63.13 63.80 8,559,194 -1.31(-2.01%)
Jan 04, 2013 65.19 65.38 64.89 65.10 4,095,140 +0.18(+0.28%)
Jan 03, 2013 64.52 65.35 64.00 64.92 4,758,033 +0.34(+0.52%)
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.