Skip to main content

Boeing Co (NY: BA )

156.70 +0.31 (+0.20%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 39.79 40.23 39.78 39.88 3,298,359 -0.04(-0.09%)
Nov 29, 2004 40.22 40.48 39.66 39.92 3,582,189 -0.30(-0.74%)
Nov 26, 2004 40.30 40.38 40.13 40.22 1,955,911 -0.07(-0.18%)
Nov 24, 2004 40.45 40.57 40.02 40.29 4,340,321 -0.16(-0.39%)
Nov 23, 2004 40.17 40.45 39.76 40.45 4,336,694 +0.27(+0.67%)
Nov 22, 2004 40.02 40.18 39.64 40.18 4,079,327 +0.15(+0.37%)
Nov 19, 2004 40.83 40.83 40.03 40.03 3,915,853 -0.80(-1.97%)
Nov 18, 2004 41.06 41.30 40.68 40.83 4,116,938 +0.07(+0.18%)
Nov 17, 2004 40.42 41.11 40.38 40.76 5,725,484 +0.56(+1.39%)
Nov 16, 2004 40.20 40.32 39.99 40.20 3,696,902 -0.02(-0.06%)
Nov 15, 2004 40.09 40.37 39.91 40.22 5,080,588 +0.07(+0.19%)
Nov 12, 2004 40.35 40.49 39.84 40.15 3,566,070 -0.28(-0.68%)
Nov 11, 2004 39.76 40.44 39.76 40.42 5,521,578 +0.67(+1.69%)
Nov 10, 2004 39.32 39.79 39.26 39.75 5,484,236 +0.66(+1.69%)
Nov 09, 2004 38.60 39.37 38.41 39.09 5,497,534 +0.33(+0.84%)
Nov 08, 2004 38.08 39.07 38.01 38.76 5,407,536 +0.68(+1.80%)
Nov 05, 2004 37.82 38.24 37.53 38.08 5,883,317 +0.42(+1.11%)
Nov 04, 2004 37.86 37.91 37.35 37.66 6,549,302 -0.42(-1.09%)
Nov 03, 2004 37.97 38.79 37.92 38.08 7,322,210 +0.95(+2.55%)
Nov 02, 2004 37.26 37.63 36.97 37.13 3,770,378 -0.05(-0.14%)
Nov 01, 2004 37.30 37.35 36.96 37.19 3,393,730 +0.04(+0.10%)
Oct 29, 2004 37.20 37.39 37.07 37.15 3,653,918 +0.02(+0.06%)
Oct 28, 2004 37.30 37.56 36.88 37.13 5,559,055 -0.17(-0.46%)
Oct 27, 2004 37.97 38.15 37.07 37.30 7,301,524 +0.09(+0.24%)
Oct 26, 2004 36.34 37.35 36.22 37.21 5,211,824 +0.73(+2.00%)
Oct 25, 2004 36.52 36.72 35.81 36.48 5,402,700 -0.38(-1.03%)
Oct 22, 2004 36.85 37.30 36.53 36.86 3,299,568 -0.04(-0.10%)
Oct 21, 2004 36.44 37.21 36.34 36.90 4,975,546 +0.45(+1.23%)
Oct 20, 2004 36.70 36.89 35.96 36.45 4,354,963 -0.19(-0.51%)
Oct 19, 2004 36.55 37.22 36.37 36.63 4,279,606 -0.28(-0.77%)
Oct 18, 2004 36.89 37.10 36.66 36.92 4,136,012 -0.45(-1.20%)
Oct 15, 2004 37.60 38.18 37.36 37.36 4,658,001 -0.04(-0.12%)
Oct 14, 2004 37.33 37.97 37.33 37.41 4,095,043 +0.01(+0.04%)
Oct 13, 2004 37.75 38.03 37.16 37.39 3,052,275 -0.13(-0.34%)
Oct 12, 2004 37.42 37.64 37.08 37.52 3,370,626 +0.10(+0.28%)
Oct 11, 2004 37.30 37.59 37.20 37.42 3,003,515 +0.12(+0.32%)
Oct 08, 2004 38.06 38.15 37.14 37.30 5,308,673 -0.91(-2.38%)
Oct 07, 2004 39.08 39.08 38.21 38.21 2,684,895 -0.77(-1.99%)
Oct 06, 2004 38.33 38.98 38.07 38.98 3,338,925 +0.65(+1.69%)
Oct 05, 2004 38.71 38.76 38.19 38.33 4,570,018 -0.62(-1.59%)
Oct 04, 2004 39.12 39.36 37.88 38.95 6,491,811 -0.12(-0.30%)
Oct 01, 2004 38.43 39.08 38.28 39.07 4,546,511 +0.64(+1.67%)
Sep 30, 2004 37.86 38.70 37.68 38.43 5,166,154 +0.45(+1.20%)
Sep 29, 2004 38.28 38.28 37.60 37.98 8,049,851 -0.98(-2.50%)
Sep 28, 2004 39.09 39.25 38.53 38.95 4,715,761 -0.14(-0.36%)
Sep 27, 2004 39.38 39.46 38.94 39.09 2,810,758 -0.47(-1.19%)
Sep 24, 2004 39.44 39.75 39.30 39.56 3,691,664 +0.10(+0.26%)
Sep 23, 2004 39.61 39.64 39.14 39.46 5,375,567 -0.51(-1.27%)
Sep 22, 2004 40.42 40.53 39.76 39.96 3,803,154 -0.76(-1.86%)
Sep 21, 2004 40.73 40.98 40.59 40.72 3,535,040 -0.03(-0.07%)
Sep 20, 2004 40.76 41.09 40.51 40.75 3,301,717 -0.31(-0.74%)
Sep 17, 2004 40.74 41.12 40.62 41.06 4,457,587 +0.47(+1.16%)
Sep 16, 2004 40.05 40.63 39.96 40.59 3,219,241 +0.64(+1.60%)
Sep 15, 2004 40.24 40.39 39.70 39.95 2,295,755 -0.19(-0.48%)
Sep 14, 2004 40.42 40.57 39.99 40.14 2,604,300 -0.27(-0.66%)
Sep 13, 2004 40.31 40.84 40.06 40.41 4,014,716 +0.10(+0.24%)
Sep 10, 2004 39.34 40.35 39.20 40.31 4,201,832 +0.66(+1.67%)
Sep 09, 2004 40.18 40.33 39.63 39.65 3,454,848 -0.59(-1.46%)
Sep 08, 2004 39.91 40.44 39.90 40.24 4,076,103 +0.06(+0.15%)
Sep 07, 2004 39.75 40.21 39.75 40.18 3,983,821 +0.65(+1.64%)
Sep 03, 2004 39.96 40.16 39.53 39.53 3,879,988 -0.39(-0.97%)
Sep 02, 2004 39.00 39.97 38.98 39.92 3,887,376 +0.92(+2.35%)
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.