Boeing Co (NY: BA )

250.18 USD -2.25 (-0.89%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 15, 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%)
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%)
Mar 03, 2003 27.70 27.80 27.02 27.11 4,066,300 -0.45(-1.63%)
Feb 28, 2003 28.00 28.12 27.24 27.56 3,961,500 -0.39(-1.40%)
Feb 27, 2003 28.11 28.31 27.66 27.95 3,075,800 +0.11(+0.40%)
Feb 26, 2003 28.36 28.50 27.64 27.84 3,843,400 -0.35(-1.24%)
Feb 25, 2003 28.44 28.50 27.99 28.19 4,816,200 -0.30(-1.05%)
Feb 24, 2003 29.28 29.64 28.40 28.49 4,341,500 -1.15(-3.88%)
Feb 21, 2003 29.00 29.64 28.43 29.64 4,523,300 +0.47(+1.61%)
Feb 20, 2003 30.18 30.20 28.20 29.17 7,121,600 -1.01(-3.35%)
Feb 19, 2003 30.00 30.18 29.59 30.18 2,175,900 +0.18(+0.60%)
Feb 18, 2003 30.50 30.80 29.88 30.00 2,662,600 -0.15(-0.50%)
Feb 14, 2003 29.45 30.47 29.43 30.15 3,025,100 +0.65(+2.20%)
Feb 13, 2003 29.46 29.81 28.90 29.50 2,867,000 -0.13(-0.44%)
Feb 12, 2003 29.80 29.89 29.36 29.63 2,524,400 -0.21(-0.70%)
Feb 11, 2003 30.27 30.51 29.57 29.84 2,732,400 -0.43(-1.42%)
Feb 10, 2003 30.10 30.48 29.89 30.27 2,276,900 +0.27(+0.90%)
Feb 07, 2003 30.65 30.90 29.90 30.00 2,295,100 -0.55(-1.80%)
Feb 06, 2003 30.66 30.97 30.33 30.55 2,249,800 -0.12(-0.39%)
Feb 05, 2003 31.07 31.63 30.54 30.67 3,074,100 -0.57(-1.82%)
Feb 04, 2003 30.80 31.42 30.50 31.24 3,107,700 +0.13(+0.42%)
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.