Boeing Co (NY: BA )

252.36 USD -2.59 (-1.02%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 46.00 46.50 45.45 45.80 5,323,600 -0.40(-0.87%)
May 27, 2004 45.00 46.62 44.91 46.20 6,691,500 +1.44(+3.22%)
May 26, 2004 44.35 44.98 44.13 44.76 3,432,900 +0.06(+0.13%)
May 25, 2004 44.55 44.92 44.25 44.70 3,989,900 +0.14(+0.31%)
May 24, 2004 44.22 44.60 44.02 44.56 3,803,600 +1.16(+2.67%)
May 21, 2004 43.15 43.46 43.00 43.40 2,493,000 +0.48(+1.12%)
May 20, 2004 43.14 43.22 42.75 42.92 2,281,200 -0.46(-1.06%)
May 19, 2004 43.10 44.11 43.04 43.38 3,016,800 +0.36(+0.84%)
May 18, 2004 42.84 43.20 42.70 43.02 1,477,200 +0.29(+0.68%)
May 17, 2004 42.70 43.61 42.49 42.73 2,454,500 -0.71(-1.63%)
May 14, 2004 43.10 43.59 42.95 43.44 2,710,000 -0.18(-0.41%)
May 13, 2004 43.63 43.84 43.18 43.62 2,008,300 +0.04(+0.09%)
May 12, 2004 43.20 43.58 42.70 43.58 2,763,300 +0.40(+0.93%)
May 11, 2004 42.50 43.36 42.41 43.18 3,322,000 +0.59(+1.39%)
May 10, 2004 43.00 43.28 42.29 42.59 3,666,900 -0.81(-1.87%)
May 07, 2004 43.60 44.05 43.31 43.40 2,263,900 -0.53(-1.21%)
May 06, 2004 43.68 44.30 43.50 43.93 3,401,400 +0.17(+0.39%)
May 05, 2004 43.13 44.09 43.00 43.76 2,519,100 +0.48(+1.11%)
May 04, 2004 43.58 43.66 43.01 43.28 3,223,200 -0.30(-0.69%)
May 03, 2004 43.25 44.00 43.20 43.58 2,806,900 +0.89(+2.08%)
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%)
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.