Skip to main content

Boeing Co (NY: BA )

155.46 +0.35 (+0.23%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 65.62 65.72 64.95 65.11 4,277,132 -0.59(-0.90%)
Dec 28, 2007 66.26 66.34 65.13 65.70 3,933,157 -0.47(-0.71%)
Dec 27, 2007 66.99 66.99 65.76 66.17 3,884,093 -0.83(-1.24%)
Dec 26, 2007 67.00 67.10 66.47 67.00 3,672,947 -0.01(-0.02%)
Dec 24, 2007 66.67 67.28 66.67 67.02 2,615,053 +0.71(+1.07%)
Dec 21, 2007 65.54 66.51 65.36 66.31 10,291,618 +1.40(+2.16%)
Dec 20, 2007 64.83 65.07 64.38 64.91 4,477,678 +0.42(+0.66%)
Dec 19, 2007 65.33 65.64 64.37 64.49 11,581,023 -0.41(-0.63%)
Dec 18, 2007 65.42 65.42 64.17 64.89 7,699,500 -0.17(-0.26%)
Dec 17, 2007 65.67 66.18 64.92 65.07 6,643,664 -0.76(-1.15%)
Dec 14, 2007 65.91 66.99 65.53 65.83 6,701,310 -0.10(-0.15%)
Dec 13, 2007 64.52 66.19 64.32 65.92 10,104,198 +1.21(+1.88%)
Dec 12, 2007 65.51 66.65 63.69 64.71 25,121,692 -1.33(-2.01%)
Dec 11, 2007 68.97 69.23 65.60 66.03 13,873,695 -2.93(-4.25%)
Dec 10, 2007 69.42 69.42 68.33 68.97 8,020,730 -0.39(-0.56%)
Dec 07, 2007 68.76 69.71 68.49 69.35 7,204,921 +1.03(+1.50%)
Dec 06, 2007 68.12 68.82 67.62 68.33 7,813,048 +0.80(+1.19%)
Dec 05, 2007 67.67 68.61 67.27 67.52 12,325,615 +0.53(+0.79%)
Dec 04, 2007 68.07 68.33 66.89 66.99 9,511,390 -1.34(-1.96%)
Dec 03, 2007 68.86 69.38 68.24 68.33 7,284,937 -0.56(-0.81%)
Nov 30, 2007 70.43 70.43 68.28 68.89 13,581,988 -0.50(-0.72%)
Nov 29, 2007 69.69 70.18 68.94 69.39 6,302,678 -0.30(-0.43%)
Nov 28, 2007 68.94 69.85 68.31 69.69 9,318,174 +1.40(+2.05%)
Nov 27, 2007 67.43 68.90 67.39 68.29 9,526,652 +1.34(+2.00%)
Nov 26, 2007 67.37 68.78 66.90 66.95 9,521,416 +0.29(+0.44%)
Nov 23, 2007 65.88 66.75 65.56 66.66 4,456,079 +1.59(+2.44%)
Nov 21, 2007 64.60 65.88 64.58 65.07 9,521,172 -0.33(-0.51%)
Nov 20, 2007 65.74 66.22 64.71 65.41 11,745,409 -0.31(-0.46%)
Nov 19, 2007 66.70 66.94 65.60 65.71 12,552,390 -1.28(-1.91%)
Nov 16, 2007 68.49 68.53 66.59 66.99 12,423,768 -1.01(-1.48%)
Nov 15, 2007 68.09 69.13 67.72 68.00 9,001,359 -0.96(-1.39%)
Nov 14, 2007 70.08 70.17 68.86 68.96 8,780,488 -0.80(-1.14%)
Nov 13, 2007 69.85 70.09 69.14 69.76 8,747,157 +0.63(+0.90%)
Nov 12, 2007 70.17 70.28 69.01 69.13 8,573,286 -1.01(-1.43%)
Nov 09, 2007 70.78 71.28 70.03 70.14 8,236,621 -1.54(-2.15%)
Nov 08, 2007 72.19 72.40 70.65 71.68 9,391,548 -0.45(-0.63%)
Nov 07, 2007 72.21 72.95 71.55 72.13 7,697,690 -0.60(-0.83%)
Nov 06, 2007 72.96 73.28 72.17 72.73 5,494,001 -0.20(-0.28%)
Nov 05, 2007 72.65 73.46 71.85 72.93 5,989,736 +0.16(+0.21%)
Nov 02, 2007 71.93 72.87 71.72 72.78 7,536,593 +0.86(+1.20%)
Nov 01, 2007 73.18 73.32 71.84 71.91 8,608,376 -1.48(-2.02%)
Oct 31, 2007 73.07 73.49 72.46 73.40 7,979,464 +0.94(+1.29%)
Oct 30, 2007 72.40 73.40 72.21 72.46 10,132,834 +0.25(+0.35%)
Oct 29, 2007 71.30 72.66 70.90 72.21 12,000,360 +0.72(+1.01%)
Oct 26, 2007 71.65 71.88 70.76 71.48 6,965,176 +0.01(+0.02%)
Oct 25, 2007 70.63 73.68 68.49 71.47 10,973,134 +1.30(+1.85%)
Oct 24, 2007 71.24 71.53 69.25 70.17 13,050,434 -0.51(-0.73%)
Oct 23, 2007 71.29 71.44 70.10 70.69 8,206,205 +0.01(+0.02%)
Oct 22, 2007 69.35 70.75 68.94 70.67 10,664,629 +0.77(+1.10%)
Oct 19, 2007 71.87 72.21 69.82 69.90 12,367,807 -2.26(-3.14%)
Oct 18, 2007 70.99 72.32 70.57 72.17 9,083,485 +1.01(+1.41%)
Oct 17, 2007 71.86 72.25 70.45 71.16 10,889,892 -0.26(-0.36%)
Oct 16, 2007 70.35 71.72 69.26 71.42 13,224,131 +0.83(+1.17%)
Oct 15, 2007 71.45 71.84 70.31 70.60 10,844,728 -1.38(-1.92%)
Oct 12, 2007 71.55 72.65 71.04 71.98 12,769,461 +0.32(+0.45%)
Oct 11, 2007 74.07 74.13 70.69 71.66 17,724,966 -1.80(-2.45%)
Oct 10, 2007 75.11 76.23 72.24 73.46 33,989,424 -2.06(-2.73%)
Oct 09, 2007 75.43 75.76 74.19 75.53 7,474,597 +0.28(+0.38%)
Oct 08, 2007 76.87 76.87 74.51 75.24 7,144,632 -0.88(-1.15%)
Oct 05, 2007 78.47 78.54 75.26 76.12 11,149,677 -1.68(-2.15%)
Oct 04, 2007 78.28 78.69 77.76 77.80 4,635,435 -0.16(-0.21%)
Oct 03, 2007 78.41 78.71 77.61 77.96 4,910,264 -0.90(-1.14%)
Oct 02, 2007 79.37 79.77 78.37 78.86 6,172,922 -0.54(-0.68%)
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.