Boeing Co (NY: BA )

216.50 USD -1.11 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 49.97 50.22 49.80 49.90 2,720,200 +0.03(+0.06%)
Oct 28, 2004 50.11 50.45 49.54 49.87 4,138,500 -0.23(-0.46%)
Oct 27, 2004 51.00 51.25 49.80 50.10 5,435,700 +0.12(+0.24%)
Oct 26, 2004 48.82 50.17 48.65 49.98 3,880,000 +0.98(+2.00%)
Oct 25, 2004 49.05 49.32 48.10 49.00 4,022,100 -0.51(-1.03%)
Oct 22, 2004 49.50 50.10 49.07 49.51 2,456,400 -0.05(-0.10%)
Oct 21, 2004 48.95 49.98 48.81 49.56 3,704,100 +0.60(+1.23%)
Oct 20, 2004 49.30 49.55 48.30 48.96 3,242,100 -0.25(-0.51%)
Oct 19, 2004 49.10 50.00 48.85 49.21 3,186,000 -0.38(-0.77%)
Oct 18, 2004 49.55 49.83 49.25 49.59 3,079,100 -0.60(-1.20%)
Oct 15, 2004 50.50 51.28 50.18 50.19 3,467,700 -0.06(-0.12%)
Oct 14, 2004 50.15 51.00 50.15 50.25 3,048,600 +0.02(+0.04%)
Oct 13, 2004 50.71 51.09 49.92 50.23 2,272,300 -0.17(-0.34%)
Oct 12, 2004 50.27 50.56 49.81 50.40 2,509,300 +0.14(+0.28%)
Oct 11, 2004 50.11 50.49 49.97 50.26 2,236,000 +0.16(+0.32%)
Oct 08, 2004 51.12 51.24 49.89 50.10 3,952,100 -1.22(-2.38%)
Oct 07, 2004 52.49 52.49 51.32 51.32 1,998,800 -1.04(-1.99%)
Oct 06, 2004 51.49 52.36 51.14 52.36 2,485,700 +0.87(+1.69%)
Oct 05, 2004 52.00 52.07 51.30 51.49 3,402,200 -0.83(-1.59%)
Oct 04, 2004 52.55 52.87 50.88 52.32 4,832,900 -0.16(-0.30%)
Oct 01, 2004 51.62 52.49 51.42 52.48 3,384,700 +0.86(+1.67%)
Sep 30, 2004 50.85 51.99 50.62 51.62 3,846,000 +0.61(+1.20%)
Sep 29, 2004 51.42 51.42 50.50 51.01 5,992,800 -1.31(-2.50%)
Sep 28, 2004 52.51 52.72 51.75 52.32 3,510,700 -0.19(-0.36%)
Sep 27, 2004 52.90 53.00 52.30 52.51 2,092,500 -0.63(-1.19%)
Sep 24, 2004 52.98 53.40 52.79 53.14 2,748,300 +0.14(+0.26%)
Sep 23, 2004 53.20 53.25 52.58 53.00 4,001,900 -0.68(-1.27%)
Sep 22, 2004 54.30 54.44 53.41 53.68 2,831,300 -1.02(-1.86%)
Sep 21, 2004 54.71 55.05 54.52 54.70 2,631,700 -0.04(-0.07%)
Sep 20, 2004 54.75 55.19 54.42 54.74 2,458,000 -0.41(-0.74%)
Sep 17, 2004 54.73 55.24 54.56 55.15 3,318,500 +0.63(+1.16%)
Sep 16, 2004 53.80 54.57 53.67 54.52 2,396,600 +0.86(+1.60%)
Sep 15, 2004 54.05 54.25 53.33 53.66 1,709,100 -0.26(-0.48%)
Sep 14, 2004 54.29 54.49 53.72 53.92 1,938,800 -0.36(-0.66%)
Sep 13, 2004 54.15 54.86 53.81 54.28 2,988,800 +0.13(+0.24%)
Sep 10, 2004 52.85 54.20 52.65 54.15 3,128,100 +0.89(+1.67%)
Sep 09, 2004 53.97 54.17 53.23 53.26 2,572,000 -0.79(-1.46%)
Sep 08, 2004 53.61 54.32 53.60 54.05 3,034,500 +0.08(+0.15%)
Sep 07, 2004 53.40 54.01 53.40 53.97 2,965,800 +0.87(+1.64%)
Sep 03, 2004 53.68 53.95 53.10 53.10 2,888,500 -0.52(-0.97%)
Sep 02, 2004 52.39 53.69 52.36 53.62 2,894,000 +1.23(+2.35%)
Sep 01, 2004 52.10 52.58 51.94 52.39 2,275,100 +0.17(+0.33%)
Aug 31, 2004 51.90 52.22 51.69 52.22 2,246,400 +0.35(+0.67%)
Aug 30, 2004 51.99 52.51 51.81 51.87 1,615,000 -0.12(-0.23%)
Aug 27, 2004 52.13 52.60 51.88 51.99 1,457,000 -0.08(-0.15%)
Aug 26, 2004 52.51 52.65 51.93 52.07 3,363,600 -0.43(-0.82%)
Aug 25, 2004 51.55 52.82 51.15 52.50 7,318,100 +1.59(+3.12%)
Aug 24, 2004 50.73 51.00 50.39 50.91 1,713,800 +0.26(+0.51%)
Aug 23, 2004 50.75 50.76 50.35 50.65 2,112,700 +0.19(+0.38%)
Aug 20, 2004 50.00 50.56 49.97 50.46 3,430,000 +0.21(+0.42%)
Aug 19, 2004 50.74 50.83 49.95 50.25 2,199,900 -0.49(-0.97%)
Aug 18, 2004 50.29 50.75 49.93 50.74 2,006,100 +0.43(+0.85%)
Aug 17, 2004 51.20 51.32 50.18 50.31 3,607,200 -0.64(-1.26%)
Aug 16, 2004 49.72 51.07 49.64 50.95 4,286,400 +1.23(+2.47%)
Aug 13, 2004 49.70 49.80 49.20 49.72 2,226,700 +0.39(+0.79%)
Aug 12, 2004 49.44 49.75 48.64 49.33 2,987,600 -0.35(-0.70%)
Aug 11, 2004 49.25 49.79 48.53 49.68 2,992,200 +0.07(+0.14%)
Aug 10, 2004 48.51 49.61 48.51 49.61 3,542,600 +0.85(+1.74%)
Aug 09, 2004 48.80 48.94 48.46 48.76 2,382,900 +0.43(+0.89%)
Aug 06, 2004 49.97 49.97 48.27 48.33 3,667,000 -1.68(-3.36%)
Aug 05, 2004 51.00 51.18 50.00 50.01 2,862,300 -0.99(-1.94%)
Aug 04, 2004 50.60 51.05 50.30 51.00 3,574,400 +0.24(+0.47%)
Aug 03, 2004 50.94 51.46 50.61 50.76 3,477,700 -0.15(-0.29%)
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.