Indicators

Boeing Co (NY: BA )

154.59 -0.52 (-0.34%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	31.27	31.38	30.91	31.08	3,558,010	-0.41(-1.30%)
Jan 29, 2004	31.64	31.77	31.27	31.49	4,485,930	+0.57(+1.83%)
Jan 28, 2004	31.23	31.71	30.90	30.92	4,559,943	-0.30(-0.95%)
Jan 27, 2004	31.49	31.71	31.01	31.22	2,836,683	-0.37(-1.18%)
Jan 26, 2004	31.16	31.67	31.01	31.59	3,851,780	+0.44(+1.41%)
Jan 23, 2004	31.90	32.07	31.00	31.16	5,468,654	-0.78(-2.45%)
Jan 22, 2004	32.31	32.48	31.92	31.94	3,481,445	-0.52(-1.61%)
Jan 21, 2004	32.18	32.62	31.94	32.46	4,816,102	+0.31(+0.97%)
Jan 20, 2004	33.17	33.28	32.00	32.15	6,721,104	-0.62(-1.89%)
Jan 16, 2004	32.35	32.76	32.06	32.76	3,551,697	+0.72(+2.25%)
Jan 15, 2004	32.16	32.31	31.80	32.04	3,161,347	-0.05(-0.16%)
Jan 14, 2004	31.71	32.24	31.68	32.09	3,986,777	+0.65(+2.06%)
Jan 13, 2004	31.49	31.62	30.97	31.45	3,201,779	-0.13(-0.40%)
Jan 12, 2004	31.74	31.74	31.30	31.57	3,289,897	-0.17(-0.54%)
Jan 09, 2004	31.86	33.15	31.67	31.74	5,481,684	-0.16(-0.51%)
Jan 08, 2004	31.64	32.12	31.46	31.91	4,183,698	+0.43(+1.37%)
Jan 07, 2004	31.22	31.75	31.04	31.48	5,667,456	+0.26(+0.83%)
Jan 06, 2004	31.27	31.27	30.87	31.22	3,379,357	-0.10(-0.33%)
Jan 05, 2004	31.42	31.70	31.22	31.32	5,528,160	+0.06(+0.19%)

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.