Boeing Co (NY: BA )

234.51 USD +0.45 (+0.19%)
Streaming Delayed Price Updated: 7:11 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 30.20 30.86 30.15 30.67 4,221,300 +0.72(+2.40%)
May 29, 2003 30.39 30.86 29.81 29.95 3,599,100 -0.43(-1.42%)
May 28, 2003 29.95 30.65 29.90 30.38 4,420,500 +0.48(+1.61%)
May 27, 2003 29.99 30.00 29.41 29.90 4,648,200 -0.09(-0.30%)
May 23, 2003 29.02 30.61 28.76 29.99 5,766,800 +0.89(+3.06%)
May 22, 2003 28.80 29.25 28.76 29.10 2,495,900 +0.30(+1.04%)
May 21, 2003 28.80 29.30 28.55 28.80 3,248,700 -0.13(-0.45%)
May 20, 2003 29.17 29.25 28.62 28.93 3,770,300 -0.14(-0.48%)
May 19, 2003 30.05 30.06 28.95 29.07 4,525,600 -1.35(-4.44%)
May 16, 2003 30.35 30.76 30.10 30.42 5,223,000 +0.26(+0.86%)
May 15, 2003 29.55 30.25 29.50 30.16 4,674,300 +0.67(+2.27%)
May 14, 2003 29.70 29.83 29.13 29.49 3,427,600 -0.06(-0.20%)
May 13, 2003 29.78 29.78 29.29 29.55 3,775,600 -0.27(-0.91%)
May 12, 2003 28.90 29.98 28.83 29.82 5,077,900 +0.72(+2.47%)
May 09, 2003 28.55 29.10 28.30 29.10 4,133,600 +0.96(+3.41%)
May 08, 2003 28.00 28.41 27.94 28.14 2,937,400 -0.24(-0.85%)
May 07, 2003 28.14 28.97 28.01 28.38 4,667,700 +0.24(+0.85%)
May 06, 2003 27.50 28.26 27.40 28.14 5,460,100 +0.52(+1.88%)
May 05, 2003 28.12 28.39 27.45 27.62 7,041,100 -1.00(-3.49%)
May 02, 2003 27.55 28.77 27.49 28.62 5,679,400 +1.51(+5.57%)
May 01, 2003 27.17 27.30 27.00 27.11 3,222,300 -0.17(-0.62%)
Apr 30, 2003 27.40 27.62 27.23 27.28 5,511,900 -0.48(-1.73%)
Apr 29, 2003 27.38 27.84 27.38 27.76 4,308,500 +0.38(+1.39%)
Apr 28, 2003 26.73 27.46 26.49 27.38 5,494,500 +0.19(+0.70%)
Apr 25, 2003 27.83 27.85 27.16 27.19 3,800,600 -0.44(-1.59%)
Apr 24, 2003 27.94 28.44 27.52 27.63 5,179,200 -0.51(-1.81%)
Apr 23, 2003 28.00 28.66 27.65 28.14 9,115,300 +0.34(+1.22%)
Apr 22, 2003 26.60 27.81 26.59 27.80 6,410,800 +1.02(+3.81%)
Apr 21, 2003 26.65 27.11 26.65 26.78 3,541,400 +0.13(+0.49%)
Apr 17, 2003 26.64 26.72 26.03 26.65 4,471,300 +0.01(+0.04%)
Apr 16, 2003 27.36 27.46 26.56 26.64 3,340,000 -0.65(-2.38%)
Apr 15, 2003 26.90 27.29 26.55 27.29 4,156,200 +0.04(+0.15%)
Apr 14, 2003 26.48 27.25 26.35 27.25 3,568,800 +0.78(+2.95%)
Apr 11, 2003 27.09 27.10 25.70 26.47 4,940,600 -0.62(-2.29%)
Apr 10, 2003 27.48 27.48 26.42 27.09 4,948,600 -0.39(-1.42%)
Apr 09, 2003 27.36 28.05 27.32 27.48 4,074,200 +0.12(+0.44%)
Apr 08, 2003 27.15 27.72 26.90 27.36 3,953,700 -0.04(-0.15%)
Apr 07, 2003 27.10 27.80 27.10 27.40 4,935,100 +0.90(+3.40%)
Apr 04, 2003 26.79 26.85 26.10 26.50 3,452,200 -0.05(-0.19%)
Apr 03, 2003 26.94 27.10 26.43 26.55 3,491,100 -0.11(-0.41%)
Apr 02, 2003 25.98 26.76 25.90 26.66 4,855,500 +0.99(+3.86%)
Apr 01, 2003 25.37 25.96 25.20 25.67 5,666,000 +0.61(+2.43%)
Mar 31, 2003 25.00 25.59 24.85 25.06 5,626,000 -1.04(-3.98%)
Mar 28, 2003 26.30 26.30 25.99 26.10 3,035,600 -0.42(-1.58%)
Mar 27, 2003 26.40 26.56 25.90 26.52 4,391,200 +0.12(+0.45%)
Mar 26, 2003 27.37 27.40 26.21 26.40 5,804,200 -0.97(-3.54%)
Mar 25, 2003 27.25 27.65 26.83 27.37 3,913,900 +0.34(+1.26%)
Mar 24, 2003 27.80 27.80 26.94 27.03 3,703,800 -1.07(-3.81%)
Mar 21, 2003 28.24 28.25 27.01 28.10 6,547,300 +0.28(+1.01%)
Mar 20, 2003 27.90 28.16 27.37 27.82 3,723,400 -0.13(-0.47%)
Mar 19, 2003 27.90 28.35 27.55 27.95 3,544,200 +0.12(+0.43%)
Mar 18, 2003 27.37 28.42 27.00 27.83 5,973,600 +0.93(+3.46%)
Mar 17, 2003 25.50 27.09 25.32 26.90 5,838,600 +1.35(+5.28%)
Mar 14, 2003 25.25 26.25 25.17 25.55 6,480,800 +0.20(+0.79%)
Mar 13, 2003 25.42 25.52 24.90 25.35 6,496,300 +0.20(+0.80%)
Mar 12, 2003 25.15 25.42 24.73 25.15 4,288,500 -0.07(-0.28%)
Mar 11, 2003 25.63 25.84 25.11 25.22 3,400,400 -0.30(-1.18%)
Mar 10, 2003 25.70 26.20 25.46 25.52 3,705,000 -0.32(-1.24%)
Mar 07, 2003 25.80 25.94 25.40 25.84 6,361,900 -0.32(-1.22%)
Mar 06, 2003 26.60 26.70 26.00 26.16 4,497,700 -0.58(-2.17%)
Mar 05, 2003 27.45 27.45 26.53 26.74 5,300,600 -0.71(-2.59%)
Mar 04, 2003 27.10 27.82 26.91 27.45 5,462,000 +0.34(+1.25%)
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.