The Boeing Company Recent Share Price (USX:BA)

109 Followers USX:BA - Boeing Co The Boeing Company
Sector: Industrials, Industry: Aerospace & Defense

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Mar 1962	USD	0.8333	0.8436	0.8313	0.8313	0.0274	-0.002 (-0.24%)	625,400
6 Mar 1962	USD	0.8601	0.8601	0.8313	0.8333	0.0274	-0.029 (-3.34%)	868,400
5 Mar 1962	USD	0.8621	0.8621	0.8498	0.8621	0.0284	-0.002 (-0.24%)	418,800
2 Mar 1962	USD	0.8724	0.8807	0.858	0.8642	0.0285	-0.008 (-0.94%)	583,200
1 Mar 1962	USD	0.8827	0.8889	0.8539	0.8724	0.0287	-0.01 (-1.17%)	722,600
28 Feb 1962	USD	0.8745	0.8827	0.8745	0.8827	0.0291	+0.008 (+0.94%)	303,600
27 Feb 1962	USD	0.8642	0.8889	0.858	0.8745	0.0288	+0.01 (+1.19%)	668,000
26 Feb 1962	USD	0.8601	0.8745	0.8498	0.8642	0.0285	+0.004 (+0.48%)	680,400
23 Feb 1962	USD	0.8786	0.8786	0.8436	0.8601	0.0283	-0.029 (-3.24%)	1,160,000
21 Feb 1962	USD	0.8992	0.9033	0.8827	0.8889	0.0293	-0.01 (-1.15%)	400,800
20 Feb 1962	USD	0.9033	0.9156	0.8992	0.8992	0.0296	-0.004 (-0.45%)	479,600
19 Feb 1962	USD	0.9074	0.9156	0.8992	0.9033	0.0297	-0.004 (-0.45%)	619,400
16 Feb 1962	USD	0.9177	0.9218	0.9074	0.9074	0.0299	-0.01 (-1.12%)	510,200
15 Feb 1962	USD	0.9136	0.9259	0.9136	0.9177	0.0302	+0.006 (+0.68%)	917,000
14 Feb 1962	USD	0.9053	0.9156	0.9033	0.9115	0.03	+0.006 (+0.68%)	540,200
13 Feb 1962	USD	0.9033	0.9177	0.9033	0.9053	0.0298	+0.006 (+0.68%)	656,000
12 Feb 1962	USD	0.9053	0.9053	0.8951	0.8992	0.0296	-0.014 (-1.58%)	510,200
9 Feb 1962	USD	0.8992	0.9136	0.8992	0.9136	0.0301	+0.017 (+1.84%)	680,400
8 Feb 1962	USD	0.8971	0.9115	0.8971	0.8971	0.0295	+0.002 (+0.22%)	656,000
7 Feb 1962	USD	0.8951	0.9115	0.8889	0.8951	0.0295	0.0 (0.0%)	844,200
6 Feb 1962	USD	0.8951	0.8971	0.8724	0.8951	0.0295	0.0 (0.0%)	801,800
5 Feb 1962	USD	0.9095	0.9095	0.893	0.8951	0.0295	-0.016 (-1.80%)	892,800
2 Feb 1962	USD	0.9033	0.9115	0.8848	0.9115	0.03	+0.008 (+0.91%)	1,105,400
1 Feb 1962	USD	0.9239	0.9321	0.8971	0.9033	0.0297	-0.021 (-2.23%)	1,968,200
31 Jan 1962	USD	0.9074	0.9259	0.9074	0.9239	0.0304	+0.019 (+2.05%)	3,383,400
30 Jan 1962	USD	0.8971	0.9115	0.893	0.9053	0.0298	+0.008 (+0.91%)	1,749,600
29 Jan 1962	USD	0.893	0.8992	0.8848	0.8971	0.0295	+0.004 (+0.46%)	941,400
26 Jan 1962	USD	0.8971	0.9033	0.8868	0.893	0.0294	-0.004 (-0.46%)	1,919,600
25 Jan 1962	USD	0.8765	0.9012	0.8765	0.8971	0.0295	+0.021 (+2.35%)	2,897,400
24 Jan 1962	USD	0.8724	0.8765	0.8601	0.8765	0.0289	+0.004 (+0.47%)	1,020,600

Unicorn Response |