Boeing Co (NY: BA )

205.42 USD -1.99 (-0.96%)
Streaming Delayed Price Updated: 2:21 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 43.25 43.28 42.60 42.69 2,675,700 -0.56(-1.29%)
Apr 29, 2004 44.03 44.15 43.07 43.25 2,485,400 -0.78(-1.77%)
Apr 28, 2004 44.05 44.90 43.55 44.03 6,048,100 +0.48(+1.10%)
Apr 27, 2004 43.24 44.00 43.24 43.55 2,892,200 +0.31(+0.72%)
Apr 26, 2004 43.15 43.50 42.93 43.24 3,311,100 +0.79(+1.86%)
Apr 23, 2004 42.16 42.75 41.87 42.45 2,225,600 +0.18(+0.43%)
Apr 22, 2004 41.70 42.63 41.35 42.27 3,583,200 +1.42(+3.48%)
Apr 21, 2004 40.49 41.22 40.31 40.85 2,137,500 +0.30(+0.74%)
Apr 20, 2004 41.47 41.70 40.55 40.55 2,292,100 -0.94(-2.27%)
Apr 19, 2004 41.63 41.71 41.39 41.49 1,312,800 -0.01(-0.02%)
Apr 16, 2004 42.03 42.24 41.40 41.50 2,625,100 -0.03(-0.07%)
Apr 15, 2004 41.85 42.03 41.11 41.53 1,516,200 -0.04(-0.10%)
Apr 14, 2004 41.73 41.90 41.42 41.57 1,666,800 -0.21(-0.50%)
Apr 13, 2004 42.17 42.60 41.68 41.78 2,586,000 -0.37(-0.88%)
Apr 12, 2004 41.70 42.19 41.60 42.15 1,606,200 +0.80(+1.93%)
Apr 08, 2004 41.95 42.23 41.20 41.35 2,152,000 -0.41(-0.98%)
Apr 07, 2004 42.16 42.36 41.51 41.76 2,845,300 -0.60(-1.42%)
Apr 06, 2004 42.35 42.40 42.11 42.36 1,925,000 -0.18(-0.42%)
Apr 05, 2004 41.85 42.58 41.85 42.54 2,391,800 +0.70(+1.67%)
Apr 02, 2004 41.10 42.04 41.05 41.84 3,273,200 +1.07(+2.62%)
Apr 01, 2004 41.07 41.27 40.60 40.77 2,315,900 -0.30(-0.73%)
Mar 31, 2004 40.50 41.35 40.32 41.07 3,416,500 +0.74(+1.83%)
Mar 30, 2004 39.80 40.43 39.70 40.33 2,467,300 +0.40(+1.00%)
Mar 29, 2004 39.80 40.02 39.60 39.93 2,133,500 +0.58(+1.47%)
Mar 26, 2004 39.52 39.77 39.10 39.35 3,591,900 -0.37(-0.93%)
Mar 25, 2004 39.25 39.90 39.10 39.72 2,025,300 +0.69(+1.77%)
Mar 24, 2004 38.73 39.27 38.34 39.03 3,381,100 -0.08(-0.20%)
Mar 23, 2004 38.93 39.89 38.93 39.11 3,495,900 +0.43(+1.11%)
Mar 22, 2004 38.43 38.90 38.04 38.68 4,475,800 -0.75(-1.90%)
Mar 19, 2004 39.72 40.05 39.37 39.43 2,732,400 -0.29(-0.73%)
Mar 18, 2004 39.75 39.93 39.30 39.72 2,352,800 -0.08(-0.20%)
Mar 17, 2004 39.55 39.89 39.48 39.80 2,581,800 +0.39(+0.99%)
Mar 16, 2004 38.98 39.59 38.98 39.41 3,629,000 -0.37(-0.93%)
Mar 15, 2004 39.95 40.46 39.43 39.78 3,114,000 -0.52(-1.29%)
Mar 12, 2004 40.08 40.39 38.87 40.30 4,599,100 +0.15(+0.37%)
Mar 11, 2004 41.00 41.12 40.07 40.15 3,113,400 -0.97(-2.36%)
Mar 10, 2004 41.75 41.75 40.73 41.12 3,745,800 -0.56(-1.34%)
Mar 09, 2004 42.20 42.70 41.41 41.68 3,561,800 -0.74(-1.74%)
Mar 08, 2004 42.72 42.85 42.40 42.42 2,552,800 -0.30(-0.70%)
Mar 05, 2004 42.55 42.90 42.14 42.72 3,163,700 +0.09(+0.21%)
Mar 04, 2004 42.87 43.00 42.22 42.63 2,423,400 -0.43(-1.00%)
Mar 03, 2004 43.07 43.40 42.96 43.06 2,838,400 -0.27(-0.62%)
Mar 02, 2004 43.55 43.86 42.98 43.33 2,843,200 -0.44(-1.01%)
Mar 01, 2004 43.38 43.87 43.00 43.77 2,622,000 +0.40(+0.92%)
Feb 27, 2004 42.65 43.57 42.65 43.37 6,752,700 +0.93(+2.19%)
Feb 26, 2004 43.00 43.72 41.97 42.44 7,138,600 -1.38(-3.15%)
Feb 25, 2004 43.22 44.06 43.09 43.82 3,079,600 +0.60(+1.39%)
Feb 24, 2004 43.30 43.73 42.90 43.22 3,146,900 -0.40(-0.92%)
Feb 23, 2004 44.54 44.57 43.09 43.62 4,039,400 -0.72(-1.62%)
Feb 20, 2004 44.65 44.94 44.30 44.34 3,277,100 -0.18(-0.40%)
Feb 19, 2004 44.90 44.96 44.40 44.52 3,531,800 -0.07(-0.16%)
Feb 18, 2004 44.90 45.10 44.38 44.59 2,962,600 -0.01(-0.02%)
Feb 17, 2004 44.60 44.75 44.39 44.60 2,101,100 +0.15(+0.34%)
Feb 13, 2004 44.20 44.66 44.17 44.45 1,935,900 +0.08(+0.18%)
Feb 12, 2004 44.30 44.48 44.02 44.37 1,798,300 -0.12(-0.27%)
Feb 11, 2004 43.60 44.61 43.32 44.49 3,146,000 +0.72(+1.64%)
Feb 10, 2004 43.82 43.90 43.50 43.77 2,803,500 -0.19(-0.43%)
Feb 09, 2004 44.20 44.35 43.72 43.96 3,042,800 -0.39(-0.88%)
Feb 06, 2004 44.36 45.02 43.99 44.35 4,877,300 -0.01(-0.02%)
Feb 05, 2004 43.63 44.45 43.58 44.36 3,405,300 +0.80(+1.84%)
Feb 04, 2004 43.10 44.25 43.05 43.56 5,417,700 +0.46(+1.07%)
Feb 03, 2004 42.54 43.48 42.21 43.10 3,800,700 +0.56(+1.32%)
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.