Boeing Co (NY: BA )

248.18 USD -2.93 (-1.17%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 49.90 51.25 49.74 50.75 4,844,300 +1.07(+2.15%)
Jul 29, 2004 49.40 49.95 49.21 49.68 2,885,700 +0.67(+1.37%)
Jul 28, 2004 48.74 49.77 48.51 49.01 4,192,600 +0.79(+1.64%)
Jul 27, 2004 47.35 48.35 47.11 48.22 2,979,300 +1.22(+2.60%)
Jul 26, 2004 47.10 47.42 46.89 47.00 2,238,500 -0.06(-0.13%)
Jul 23, 2004 47.31 47.38 46.61 47.06 2,905,500 -0.24(-0.51%)
Jul 22, 2004 47.72 48.03 46.40 47.30 6,510,000 -0.42(-0.88%)
Jul 21, 2004 48.70 49.09 47.72 47.72 3,197,200 -1.04(-2.13%)
Jul 20, 2004 48.68 48.86 48.31 48.76 2,419,800 +0.09(+0.18%)
Jul 19, 2004 49.35 49.53 48.48 48.67 2,645,900 -0.46(-0.94%)
Jul 16, 2004 49.60 49.61 49.00 49.13 2,191,100 -0.01(-0.02%)
Jul 15, 2004 49.10 49.47 48.34 49.14 3,533,600 -0.18(-0.36%)
Jul 14, 2004 50.26 50.65 49.15 49.32 2,811,600 -0.94(-1.87%)
Jul 13, 2004 50.20 50.37 49.92 50.26 2,052,000 +0.06(+0.12%)
Jul 12, 2004 49.95 50.30 49.75 50.20 2,947,400 +0.16(+0.32%)
Jul 09, 2004 49.94 50.25 49.88 50.04 2,353,100 +0.07(+0.14%)
Jul 08, 2004 49.39 50.27 48.82 49.97 3,536,200 +0.58(+1.17%)
Jul 07, 2004 49.55 49.83 49.13 49.39 2,882,300 +0.08(+0.16%)
Jul 06, 2004 49.90 50.11 49.07 49.31 4,004,200 -0.21(-0.42%)
Jul 02, 2004 49.52 49.69 48.84 49.52 2,820,700 -0.38(-0.76%)
Jul 01, 2004 50.10 50.53 49.57 49.90 3,591,700 -1.19(-2.33%)
Jun 30, 2004 50.51 51.23 50.42 51.09 2,692,000 +0.58(+1.15%)
Jun 29, 2004 49.99 50.70 49.82 50.51 3,127,500 +0.30(+0.60%)
Jun 28, 2004 51.30 51.49 50.10 50.21 2,966,400 -1.09(-2.12%)
Jun 25, 2004 50.42 51.35 50.40 51.30 4,449,200 +0.95(+1.89%)
Jun 24, 2004 50.26 50.78 50.11 50.35 2,463,300 -0.32(-0.63%)
Jun 23, 2004 49.50 50.75 49.40 50.67 3,559,100 +1.00(+2.01%)
Jun 22, 2004 49.35 49.79 49.33 49.67 2,640,700 +0.17(+0.34%)
Jun 21, 2004 49.65 49.92 49.47 49.50 2,346,100 -0.30(-0.60%)
Jun 18, 2004 49.32 49.95 49.24 49.80 4,066,600 +0.33(+0.67%)
Jun 17, 2004 49.58 49.69 49.34 49.47 3,540,400 -0.43(-0.86%)
Jun 16, 2004 49.47 50.00 49.31 49.90 3,370,100 +0.65(+1.32%)
Jun 15, 2004 49.90 49.90 48.90 49.25 7,011,800 +0.42(+0.86%)
Jun 14, 2004 48.50 48.98 48.37 48.83 4,027,300 +0.08(+0.16%)
Jun 10, 2004 48.62 48.83 48.44 48.75 2,532,500 +0.09(+0.18%)
Jun 09, 2004 48.09 48.82 48.05 48.66 3,340,400 +0.57(+1.19%)
Jun 08, 2004 48.00 48.13 47.62 48.09 3,664,400 -0.04(-0.08%)
Jun 07, 2004 47.50 48.40 47.47 48.13 5,770,800 +1.23(+2.62%)
Jun 04, 2004 46.30 47.03 46.20 46.90 2,832,700 +0.80(+1.74%)
Jun 03, 2004 46.45 46.65 46.10 46.10 2,363,100 -0.65(-1.39%)
Jun 02, 2004 47.22 47.22 45.90 46.75 4,115,400 +0.87(+1.90%)
Jun 01, 2004 45.90 46.30 45.51 45.88 4,211,300 +0.08(+0.17%)
May 28, 2004 46.00 46.50 45.45 45.80 5,323,600 -0.40(-0.87%)
May 27, 2004 45.00 46.62 44.91 46.20 6,691,500 +1.44(+3.22%)
May 26, 2004 44.35 44.98 44.13 44.76 3,432,900 +0.06(+0.13%)
May 25, 2004 44.55 44.92 44.25 44.70 3,989,900 +0.14(+0.31%)
May 24, 2004 44.22 44.60 44.02 44.56 3,803,600 +1.16(+2.67%)
May 21, 2004 43.15 43.46 43.00 43.40 2,493,000 +0.48(+1.12%)
May 20, 2004 43.14 43.22 42.75 42.92 2,281,200 -0.46(-1.06%)
May 19, 2004 43.10 44.11 43.04 43.38 3,016,800 +0.36(+0.84%)
May 18, 2004 42.84 43.20 42.70 43.02 1,477,200 +0.29(+0.68%)
May 17, 2004 42.70 43.61 42.49 42.73 2,454,500 -0.71(-1.63%)
May 14, 2004 43.10 43.59 42.95 43.44 2,710,000 -0.18(-0.41%)
May 13, 2004 43.63 43.84 43.18 43.62 2,008,300 +0.04(+0.09%)
May 12, 2004 43.20 43.58 42.70 43.58 2,763,300 +0.40(+0.93%)
May 11, 2004 42.50 43.36 42.41 43.18 3,322,000 +0.59(+1.39%)
May 10, 2004 43.00 43.28 42.29 42.59 3,666,900 -0.81(-1.87%)
May 07, 2004 43.60 44.05 43.31 43.40 2,263,900 -0.53(-1.21%)
May 06, 2004 43.68 44.30 43.50 43.93 3,401,400 +0.17(+0.39%)
May 05, 2004 43.13 44.09 43.00 43.76 2,519,100 +0.48(+1.11%)
May 04, 2004 43.58 43.66 43.01 43.28 3,223,200 -0.30(-0.69%)
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.