Skip to main content

Boeing Co (NY: BA )

192.86 +0.91 (+0.47%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 69.59 70.40 69.35 69.79 14,846,315 +2.77(+4.14%)
Jan 30, 2007 66.82 67.48 66.66 67.01 4,043,826 +0.39(+0.58%)
Jan 29, 2007 66.27 67.01 66.24 66.62 3,999,424 +0.05(+0.08%)
Jan 26, 2007 67.01 67.21 65.92 66.57 6,608,258 -0.57(-0.85%)
Jan 25, 2007 68.03 68.15 67.01 67.14 3,657,808 -1.12(-1.64%)
Jan 24, 2007 68.07 68.39 67.42 68.26 4,322,946 +0.19(+0.27%)
Jan 23, 2007 66.24 68.71 66.24 68.07 8,418,105 +1.37(+2.06%)
Jan 22, 2007 68.19 68.46 66.09 66.70 10,814,166 -2.36(-3.42%)
Jan 19, 2007 68.92 69.43 68.42 69.06 5,606,637 +0.49(+0.72%)
Jan 18, 2007 69.45 69.65 68.39 68.57 4,297,664 -0.65(-0.93%)
Jan 17, 2007 68.59 69.77 67.97 69.22 5,776,675 +0.65(+0.94%)
Jan 16, 2007 68.77 68.97 68.03 68.57 7,106,694 -0.10(-0.15%)
Jan 12, 2007 68.99 69.24 68.18 68.67 4,992,703 -0.55(-0.80%)
Jan 11, 2007 69.33 69.56 68.82 69.23 5,195,594 -0.34(-0.48%)
Jan 10, 2007 68.60 69.62 68.57 69.56 5,075,733 +0.99(+1.44%)
Jan 09, 2007 69.30 69.91 68.23 68.57 5,381,930 -0.73(-1.06%)
Jan 08, 2007 69.05 69.67 68.23 69.31 3,835,802 -0.16(-0.24%)
Jan 05, 2007 69.96 70.13 68.96 69.47 4,216,816 -0.30(-0.42%)
Jan 04, 2007 68.84 70.00 67.80 69.77 3,489,181 +0.28(+0.40%)
Jan 03, 2007 69.27 70.37 68.92 69.48 6,252,140 +0.26(+0.37%)
Dec 29, 2006 69.55 69.71 69.16 69.23 2,284,670 -0.12(-0.18%)
Dec 28, 2006 69.24 69.51 68.89 69.35 1,635,702 +0.09(+0.14%)
Dec 27, 2006 69.47 69.70 69.15 69.26 2,576,237 +0.07(+0.10%)
Dec 26, 2006 69.31 69.35 68.85 69.19 2,009,914 +0.02(+0.03%)
Dec 22, 2006 69.86 69.87 68.85 69.17 3,223,280 -0.92(-1.31%)
Dec 21, 2006 69.98 70.44 69.71 70.08 3,637,660 -0.12(-0.18%)
Dec 20, 2006 70.27 70.60 69.49 70.21 4,229,778 -0.05(-0.08%)
Dec 19, 2006 69.35 70.47 69.33 70.26 3,373,684 +0.48(+0.68%)
Dec 18, 2006 70.72 70.83 69.67 69.79 3,370,604 -0.89(-1.26%)
Dec 15, 2006 70.26 70.83 70.26 70.68 6,807,940 +0.60(+0.86%)
Dec 14, 2006 69.59 70.23 69.41 70.08 4,504,918 +0.26(+0.37%)
Dec 13, 2006 70.77 70.90 69.66 69.82 4,741,945 -0.55(-0.79%)
Dec 12, 2006 70.15 70.72 69.94 70.37 4,670,337 +0.41(+0.59%)
Dec 11, 2006 69.95 70.29 69.76 69.96 3,035,019 -0.27(-0.39%)
Dec 08, 2006 70.19 70.69 69.77 70.23 3,588,509 +0.09(+0.13%)
Dec 07, 2006 71.14 71.42 69.94 70.14 4,856,801 -0.64(-0.90%)
Dec 06, 2006 71.38 71.57 70.72 70.78 5,409,393 +0.08(+0.11%)
Dec 05, 2006 69.81 70.99 69.48 70.70 5,627,427 +0.90(+1.28%)
Dec 04, 2006 69.78 70.60 69.68 69.80 4,482,461 +0.02(+0.03%)
Dec 01, 2006 69.20 70.17 69.08 69.78 6,614,674 +0.79(+1.15%)
Nov 30, 2006 69.43 69.69 67.87 68.99 5,309,038 -0.28(-0.40%)
Nov 29, 2006 68.76 69.70 68.52 69.27 5,681,967 +0.74(+1.08%)
Nov 28, 2006 68.69 69.15 67.83 68.53 6,353,265 +0.44(+0.65%)
Nov 27, 2006 70.13 70.15 67.75 68.08 8,062,115 -1.87(-2.67%)
Nov 24, 2006 69.55 70.19 69.47 69.95 1,557,549 -0.26(-0.37%)
Nov 22, 2006 70.99 71.37 69.96 70.21 5,750,239 -0.78(-1.10%)
Nov 21, 2006 70.01 71.73 69.80 70.99 10,929,279 +1.54(+2.22%)
Nov 20, 2006 69.39 69.52 69.06 69.45 7,149,941 -0.31(-0.45%)
Nov 17, 2006 69.39 69.84 69.02 69.76 7,377,215 +0.63(+0.91%)
Nov 16, 2006 68.51 69.69 68.18 69.13 8,940,667 +1.27(+1.87%)
Nov 15, 2006 67.33 68.25 67.29 67.86 7,508,497 +1.04(+1.56%)
Nov 14, 2006 66.77 67.08 66.05 66.81 4,444,218 +0.04(+0.06%)
Nov 13, 2006 66.78 67.28 66.46 66.77 4,312,037 +0.05(+0.08%)
Nov 10, 2006 67.33 67.78 66.58 66.72 7,053,822 +0.40(+0.60%)
Nov 09, 2006 66.82 67.40 66.27 66.32 7,889,896 -0.26(-0.40%)
Nov 08, 2006 65.65 66.91 65.09 66.59 10,904,126 +0.47(+0.71%)
Nov 07, 2006 62.91 66.22 62.81 66.12 15,203,587 +3.41(+5.43%)
Nov 06, 2006 62.32 63.02 62.32 62.71 3,956,048 +0.40(+0.64%)
Nov 03, 2006 61.93 62.61 61.86 62.32 3,473,525 +0.60(+0.97%)
Nov 02, 2006 62.39 62.65 61.65 61.72 5,190,461 -0.67(-1.07%)
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.