Boeing Co (NY: BA )

224.71 USD -3.85 (-1.68%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 50.20 51.05 50.16 50.91 2,417,200 +0.16(+0.32%)
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%)
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.