Boeing Co (NY: BA )

234.06 USD -10.09 (-4.13%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.