Boeing Co (NY: BA )

216.23 USD -2.26 (-1.03%)
Streaming Delayed Price Updated: 7:54 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 38.90 39.00 38.11 38.49 3,036,000 -0.28(-0.72%)
Oct 30, 2003 39.00 39.21 38.68 38.77 5,708,600 +0.27(+0.70%)
Oct 29, 2003 37.25 38.90 37.10 38.50 8,121,500 +2.46(+6.83%)
Oct 28, 2003 36.05 36.38 35.31 36.04 3,785,900 +0.00(+0.00%)
Oct 27, 2003 36.27 36.49 35.92 36.04 1,524,900 -0.24(-0.66%)
Oct 24, 2003 35.45 36.28 35.45 36.28 2,004,400 +0.34(+0.95%)
Oct 23, 2003 36.16 36.16 35.52 35.94 2,305,800 -0.22(-0.61%)
Oct 22, 2003 36.20 36.39 35.95 36.16 2,131,400 -0.44(-1.20%)
Oct 21, 2003 37.25 37.25 36.32 36.60 2,314,200 -0.67(-1.80%)
Oct 20, 2003 37.05 37.61 36.92 37.27 1,907,700 +0.03(+0.08%)
Oct 17, 2003 37.50 37.75 37.19 37.24 2,148,500 -0.21(-0.56%)
Oct 16, 2003 36.80 37.68 36.71 37.45 2,848,300 +0.45(+1.22%)
Oct 15, 2003 36.92 37.09 36.61 37.00 2,814,800 -0.15(-0.40%)
Oct 14, 2003 37.00 37.23 36.82 37.15 2,873,800 -0.15(-0.40%)
Oct 13, 2003 36.96 37.30 36.90 37.30 2,160,600 +0.35(+0.95%)
Oct 10, 2003 37.00 37.24 36.88 36.95 2,575,900 +0.16(+0.43%)
Oct 09, 2003 36.73 37.26 36.56 36.79 3,631,100 +0.51(+1.41%)
Oct 08, 2003 35.90 36.44 35.75 36.28 2,246,800 +0.11(+0.30%)
Oct 07, 2003 36.10 36.29 35.53 36.17 2,188,900 +0.36(+1.01%)
Oct 06, 2003 35.60 35.92 35.26 35.81 2,134,000 -0.04(-0.11%)
Oct 03, 2003 35.84 36.32 35.57 35.85 3,515,900 +0.52(+1.47%)
Oct 02, 2003 35.00 35.45 34.81 35.33 2,339,300 -0.01(-0.03%)
Oct 01, 2003 34.50 35.36 34.40 35.34 2,726,400 +1.01(+2.94%)
Sep 30, 2003 34.15 34.60 33.89 34.33 2,740,400 -0.12(-0.35%)
Sep 29, 2003 34.45 34.85 34.31 34.45 3,373,500 +0.44(+1.29%)
Sep 26, 2003 33.82 34.38 33.70 34.01 3,042,000 +0.25(+0.74%)
Sep 25, 2003 33.96 34.49 33.66 33.76 3,055,500 -0.44(-1.29%)
Sep 24, 2003 34.90 35.08 34.08 34.20 3,030,300 -0.95(-2.70%)
Sep 23, 2003 34.69 35.32 34.26 35.15 3,356,500 +0.26(+0.75%)
Sep 22, 2003 35.45 35.45 34.71 34.89 2,881,500 -0.90(-2.51%)
Sep 19, 2003 36.14 36.60 35.67 35.79 3,482,600 -0.35(-0.97%)
Sep 18, 2003 35.68 36.34 35.48 36.14 3,374,000 +0.71(+2.00%)
Sep 17, 2003 35.72 35.85 35.43 35.43 1,595,600 -0.38(-1.06%)
Sep 16, 2003 35.48 35.95 35.48 35.81 3,047,000 +0.31(+0.87%)
Sep 15, 2003 35.41 35.67 35.21 35.50 2,238,400 -0.16(-0.45%)
Sep 12, 2003 35.72 36.00 35.47 35.66 3,478,300 -0.06(-0.17%)
Sep 11, 2003 35.62 36.10 35.11 35.72 3,921,400 +0.10(+0.28%)
Sep 10, 2003 36.18 36.49 35.33 35.62 4,059,000 -0.71(-1.95%)
Sep 09, 2003 36.75 36.91 36.25 36.33 3,460,200 -0.63(-1.70%)
Sep 08, 2003 37.45 37.59 36.74 36.96 4,605,700 -0.20(-0.54%)
Sep 05, 2003 37.89 37.89 36.80 37.16 3,938,900 -0.73(-1.93%)
Sep 04, 2003 38.37 38.76 37.79 37.89 3,161,100 -0.48(-1.25%)
Sep 03, 2003 37.80 38.90 37.51 38.37 4,937,300 +0.68(+1.80%)
Sep 02, 2003 37.29 37.78 37.24 37.69 2,984,800 +0.30(+0.80%)
Aug 29, 2003 36.91 37.46 36.58 37.39 2,781,100 +0.41(+1.11%)
Aug 28, 2003 36.14 37.07 36.02 36.98 3,999,200 +0.84(+2.32%)
Aug 27, 2003 35.65 36.35 35.34 36.14 3,830,900 +0.43(+1.20%)
Aug 26, 2003 35.20 35.80 35.11 35.71 3,392,900 +0.41(+1.16%)
Aug 25, 2003 35.67 35.77 35.13 35.30 2,976,200 -0.38(-1.07%)
Aug 22, 2003 35.65 36.28 35.45 35.68 6,420,200 +0.74(+2.12%)
Aug 21, 2003 34.50 35.25 34.48 34.94 3,912,000 +0.58(+1.69%)
Aug 20, 2003 34.33 34.63 33.97 34.36 3,063,100 +0.03(+0.09%)
Aug 19, 2003 33.63 34.35 33.53 34.33 4,553,700 +0.75(+2.23%)
Aug 18, 2003 33.10 33.66 33.00 33.58 2,986,800 +0.64(+1.94%)
Aug 15, 2003 33.15 33.15 32.66 32.94 1,663,800 -0.04(-0.12%)
Aug 14, 2003 32.50 33.05 32.12 32.98 2,276,500 +0.60(+1.85%)
Aug 13, 2003 32.44 32.73 32.23 32.38 1,844,800 -0.23(-0.71%)
Aug 12, 2003 32.12 32.62 32.06 32.61 2,119,500 +0.39(+1.21%)
Aug 11, 2003 32.40 32.55 31.71 32.22 2,166,300 -0.03(-0.09%)
Aug 08, 2003 31.93 32.53 31.92 32.25 2,745,000 +0.32(+1.00%)
Aug 07, 2003 31.72 31.98 31.35 31.93 1,665,500 +0.02(+0.06%)
Aug 06, 2003 31.25 32.26 31.00 31.91 3,255,300 +0.69(+2.21%)
Aug 05, 2003 31.96 32.18 31.22 31.22 3,912,600 -1.00(-3.10%)
Aug 04, 2003 32.20 32.65 31.95 32.22 3,233,900 -0.20(-0.62%)
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.