Boeing Co (NY: BA )

223.37 USD -1.02 (-0.45%)
Streaming Delayed Price Updated: 4:56 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 36.91 37.46 36.58 37.39 2,781,100 +0.41(+1.11%)
Aug 28, 2003 36.14 37.07 36.02 36.98 3,999,200 +0.84(+2.32%)
Aug 27, 2003 35.65 36.35 35.34 36.14 3,830,900 +0.43(+1.20%)
Aug 26, 2003 35.20 35.80 35.11 35.71 3,392,900 +0.41(+1.16%)
Aug 25, 2003 35.67 35.77 35.13 35.30 2,976,200 -0.38(-1.07%)
Aug 22, 2003 35.65 36.28 35.45 35.68 6,420,200 +0.74(+2.12%)
Aug 21, 2003 34.50 35.25 34.48 34.94 3,912,000 +0.58(+1.69%)
Aug 20, 2003 34.33 34.63 33.97 34.36 3,063,100 +0.03(+0.09%)
Aug 19, 2003 33.63 34.35 33.53 34.33 4,553,700 +0.75(+2.23%)
Aug 18, 2003 33.10 33.66 33.00 33.58 2,986,800 +0.64(+1.94%)
Aug 15, 2003 33.15 33.15 32.66 32.94 1,663,800 -0.04(-0.12%)
Aug 14, 2003 32.50 33.05 32.12 32.98 2,276,500 +0.60(+1.85%)
Aug 13, 2003 32.44 32.73 32.23 32.38 1,844,800 -0.23(-0.71%)
Aug 12, 2003 32.12 32.62 32.06 32.61 2,119,500 +0.39(+1.21%)
Aug 11, 2003 32.40 32.55 31.71 32.22 2,166,300 -0.03(-0.09%)
Aug 08, 2003 31.93 32.53 31.92 32.25 2,745,000 +0.32(+1.00%)
Aug 07, 2003 31.72 31.98 31.35 31.93 1,665,500 +0.02(+0.06%)
Aug 06, 2003 31.25 32.26 31.00 31.91 3,255,300 +0.69(+2.21%)
Aug 05, 2003 31.96 32.18 31.22 31.22 3,912,600 -1.00(-3.10%)
Aug 04, 2003 32.20 32.65 31.95 32.22 3,233,900 -0.20(-0.62%)
Aug 01, 2003 32.71 33.00 32.38 32.42 3,544,300 -0.70(-2.11%)
Jul 31, 2003 32.62 33.40 32.62 33.12 5,215,800 +0.60(+1.85%)
Jul 30, 2003 32.00 32.56 32.00 32.52 3,245,200 +0.47(+1.47%)
Jul 29, 2003 32.60 32.87 31.99 32.05 3,513,500 -0.72(-2.20%)
Jul 28, 2003 32.68 32.99 32.50 32.77 3,329,700 +0.09(+0.28%)
Jul 25, 2003 31.55 32.77 31.16 32.68 4,221,200 +0.48(+1.49%)
Jul 24, 2003 32.60 32.85 32.19 32.20 5,820,600 -0.49(-1.50%)
Jul 23, 2003 32.24 33.25 31.75 32.69 4,801,900 +0.12(+0.37%)
Jul 22, 2003 32.20 32.75 32.20 32.57 4,450,000 +0.22(+0.68%)
Jul 21, 2003 33.00 33.00 32.14 32.35 4,525,500 -1.00(-3.00%)
Jul 18, 2003 33.21 33.35 32.52 33.35 4,037,600 +0.18(+0.54%)
Jul 17, 2003 33.15 33.56 32.12 33.17 3,626,000 -0.22(-0.66%)
Jul 16, 2003 33.40 33.95 33.07 33.39 3,692,800 -0.05(-0.15%)
Jul 15, 2003 33.45 34.05 33.00 33.44 9,281,500 -1.14(-3.30%)
Jul 14, 2003 35.40 35.43 34.50 34.58 4,114,700 -0.60(-1.71%)
Jul 11, 2003 34.72 35.18 34.66 35.18 2,088,700 +0.49(+1.41%)
Jul 10, 2003 34.83 35.15 34.51 34.69 2,102,900 -0.54(-1.53%)
Jul 09, 2003 35.00 35.55 34.63 35.23 3,452,000 +0.24(+0.69%)
Jul 08, 2003 35.12 35.20 34.38 34.99 3,123,500 -0.02(-0.06%)
Jul 07, 2003 34.88 35.20 34.71 35.01 3,692,500 +0.43(+1.24%)
Jul 03, 2003 34.30 34.66 34.23 34.58 2,253,500 -0.22(-0.63%)
Jul 02, 2003 34.42 34.93 34.25 34.80 3,997,100 +0.15(+0.43%)
Jul 01, 2003 34.10 34.75 33.90 34.65 5,643,300 +0.33(+0.96%)
Jun 30, 2003 34.55 34.78 34.03 34.32 4,958,800 +0.10(+0.29%)
Jun 27, 2003 34.30 34.80 34.20 34.22 2,376,000 -0.18(-0.52%)
Jun 26, 2003 34.22 34.88 34.12 34.40 2,801,200 -0.01(-0.03%)
Jun 25, 2003 34.54 35.15 34.24 34.41 2,362,500 -0.09(-0.26%)
Jun 24, 2003 34.36 35.10 34.32 34.50 4,073,000 +0.04(+0.12%)
Jun 23, 2003 34.84 35.20 34.35 34.46 4,890,800 -1.07(-3.01%)
Jun 20, 2003 35.50 35.83 35.20 35.53 5,822,300 +0.03(+0.08%)
Jun 19, 2003 35.45 35.72 35.10 35.50 4,700,200 -0.33(-0.92%)
Jun 18, 2003 36.00 36.01 35.26 35.83 8,157,400 -0.32(-0.89%)
Jun 17, 2003 35.90 37.36 35.53 36.15 5,796,100 -0.26(-0.71%)
Jun 16, 2003 35.65 36.44 35.40 36.41 4,441,200 +1.07(+3.03%)
Jun 13, 2003 35.75 35.94 35.03 35.34 5,022,400 -0.41(-1.15%)
Jun 12, 2003 35.90 35.90 34.93 35.75 4,915,300 +0.35(+0.99%)
Jun 11, 2003 34.31 35.40 34.00 35.40 5,272,900 +1.09(+3.18%)
Jun 10, 2003 33.81 35.24 33.00 34.31 6,225,800 +1.14(+3.44%)
Jun 09, 2003 34.40 34.70 32.83 33.17 5,990,200 -1.69(-4.85%)
Jun 06, 2003 34.15 35.18 33.95 34.86 6,821,800 +1.18(+3.50%)
Jun 05, 2003 33.55 33.95 33.26 33.68 4,630,100 +0.13(+0.39%)
Jun 04, 2003 32.12 33.64 32.03 33.55 7,432,700 +1.44(+4.48%)
Jun 03, 2003 31.96 32.15 31.70 32.11 4,382,800 +0.15(+0.47%)
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.