Skip to main content

Boeing Co (NY: BA )

191.53 -0.41 (-0.22%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 40.44 40.69 40.28 40.69 2,882,819 +0.27(+0.67%)
Aug 30, 2004 40.51 40.92 40.37 40.42 2,072,539 -0.09(-0.23%)
Aug 27, 2004 40.62 40.99 40.43 40.51 1,869,777 -0.06(-0.15%)
Aug 26, 2004 40.92 41.03 40.47 40.57 4,316,529 -0.34(-0.82%)
Aug 25, 2004 40.17 41.16 39.86 40.91 9,391,364 +1.24(+3.12%)
Aug 24, 2004 39.53 39.74 39.27 39.67 2,199,330 +0.20(+0.51%)
Aug 23, 2004 39.55 39.55 39.23 39.47 2,711,241 +0.15(+0.38%)
Aug 20, 2004 38.96 39.40 38.94 39.32 4,401,741 +0.16(+0.42%)
Aug 19, 2004 39.54 39.61 38.92 39.16 2,823,145 -0.38(-0.97%)
Aug 18, 2004 39.19 39.55 38.91 39.54 2,574,441 +0.34(+0.85%)
Aug 17, 2004 39.90 39.99 39.10 39.20 4,629,142 -0.50(-1.26%)
Aug 16, 2004 38.74 39.80 38.68 39.70 5,500,764 +0.96(+2.47%)
Aug 13, 2004 38.73 38.81 38.34 38.74 2,857,538 +0.30(+0.79%)
Aug 12, 2004 38.53 38.77 37.90 38.44 3,834,006 -0.27(-0.70%)
Aug 11, 2004 38.38 38.80 37.82 38.71 3,839,909 +0.05(+0.14%)
Aug 10, 2004 37.80 38.66 37.80 38.66 4,546,241 +0.66(+1.74%)
Aug 09, 2004 38.03 38.14 37.76 38.00 3,057,990 +0.34(+0.89%)
Aug 06, 2004 38.94 38.94 37.61 37.66 4,705,884 -1.31(-3.36%)
Aug 05, 2004 39.74 39.88 38.96 38.97 3,673,207 -0.77(-1.94%)
Aug 04, 2004 39.43 39.78 39.20 39.74 4,587,050 +0.19(+0.47%)
Aug 03, 2004 39.69 40.10 39.44 39.55 4,462,954 -0.12(-0.29%)
Aug 02, 2004 39.12 39.78 39.09 39.67 3,102,008 +0.12(+0.32%)
Jul 30, 2004 38.88 39.94 38.76 39.55 6,216,721 +0.83(+2.15%)
Jul 29, 2004 38.49 38.92 38.35 38.71 3,703,237 +0.52(+1.37%)
Jul 28, 2004 37.98 38.78 37.80 38.19 5,380,390 +0.62(+1.64%)
Jul 27, 2004 36.90 37.68 36.71 37.57 3,823,354 +0.95(+2.60%)
Jul 26, 2004 36.70 36.95 36.54 36.62 2,872,681 -0.05(-0.13%)
Jul 23, 2004 36.87 36.92 36.32 36.67 3,728,646 -0.19(-0.51%)
Jul 22, 2004 37.19 37.43 36.16 36.86 8,354,324 -0.33(-0.88%)
Jul 21, 2004 37.95 38.25 37.19 37.19 4,102,987 -0.81(-2.13%)
Jul 20, 2004 37.93 38.07 37.64 38.00 3,105,344 +0.07(+0.18%)
Jul 19, 2004 38.46 38.60 37.78 37.93 3,395,500 -0.36(-0.94%)
Jul 16, 2004 38.65 38.66 38.18 38.28 2,811,852 -0.01(-0.02%)
Jul 15, 2004 38.26 38.55 37.67 38.29 4,534,691 -0.14(-0.37%)
Jul 14, 2004 39.16 39.47 38.30 38.43 3,608,144 -0.73(-1.87%)
Jul 13, 2004 39.12 39.25 38.90 39.16 2,633,344 +0.05(+0.12%)
Jul 12, 2004 38.92 39.20 38.77 39.12 3,782,417 +0.12(+0.32%)
Jul 09, 2004 38.92 39.16 38.87 38.99 3,019,748 +0.05(+0.14%)
Jul 08, 2004 38.49 39.17 38.04 38.94 4,538,028 +0.45(+1.17%)
Jul 07, 2004 38.61 38.83 38.28 38.49 3,698,874 +0.06(+0.16%)
Jul 06, 2004 38.88 39.05 38.24 38.42 5,138,615 -0.16(-0.42%)
Jul 02, 2004 38.59 38.72 38.06 38.59 3,619,822 -0.30(-0.76%)
Jul 01, 2004 39.04 39.37 38.63 38.88 4,609,251 -0.93(-2.33%)
Jun 30, 2004 39.36 39.92 39.29 39.81 3,454,660 +0.45(+1.15%)
Jun 29, 2004 38.95 39.51 38.82 39.36 4,013,540 +0.23(+0.60%)
Jun 28, 2004 39.97 40.12 39.04 39.13 3,806,800 -0.85(-2.12%)
Jun 25, 2004 39.29 40.01 39.27 39.97 5,709,686 +0.74(+1.89%)
Jun 24, 2004 39.16 39.57 39.05 39.23 3,161,168 -0.25(-0.63%)
Jun 23, 2004 38.57 39.55 38.49 39.48 4,567,415 +0.78(+2.01%)
Jun 22, 2004 38.46 38.80 38.44 38.70 3,388,827 +0.13(+0.34%)
Jun 21, 2004 38.69 38.90 38.55 38.57 3,010,765 -0.23(-0.60%)
Jun 18, 2004 38.43 38.92 38.37 38.81 5,218,693 +0.26(+0.67%)
Jun 17, 2004 38.63 38.72 38.45 38.55 4,543,418 -0.33(-0.86%)
Jun 16, 2004 38.55 38.96 38.42 38.88 4,324,871 +0.51(+1.32%)
Jun 15, 2004 38.88 38.88 38.10 38.38 8,998,288 +0.33(+0.86%)
Jun 14, 2004 37.79 38.17 37.69 38.05 5,168,259 +0.06(+0.16%)
Jun 10, 2004 37.89 38.05 37.75 37.99 3,249,973 +0.07(+0.18%)
Jun 09, 2004 37.47 38.04 37.44 37.92 4,286,756 +0.44(+1.19%)
Jun 08, 2004 37.40 37.50 37.11 37.47 4,702,548 -0.03(-0.08%)
Jun 07, 2004 37.01 37.72 36.99 37.50 7,405,704 +0.96(+2.62%)
Jun 04, 2004 36.08 36.65 36.00 36.55 3,635,222 +0.62(+1.74%)
Jun 03, 2004 36.20 36.35 35.92 35.92 3,032,581 -0.51(-1.39%)
Jun 02, 2004 36.80 36.80 35.77 36.43 5,281,319 +0.68(+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.