Skip to main content

Boeing Co (NY: BA )

156.34 -0.05 (-0.03%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 38.54 38.78 38.48 38.54 2,250,890 -0.10(-0.25%)
Dec 30, 2004 38.90 39.08 38.43 38.64 3,481,579 -0.13(-0.33%)
Dec 29, 2004 39.20 39.20 38.54 38.76 5,408,611 -0.88(-2.22%)
Dec 28, 2004 39.43 39.86 39.43 39.64 1,338,686 +0.07(+0.19%)
Dec 27, 2004 39.75 39.94 39.39 39.57 1,971,224 -0.28(-0.71%)
Dec 23, 2004 40.01 40.09 39.69 39.85 1,492,220 -0.28(-0.70%)
Dec 22, 2004 39.95 40.42 39.92 40.13 2,685,298 +0.36(+0.92%)
Dec 21, 2004 39.65 39.96 39.25 39.77 3,595,084 +0.15(+0.38%)
Dec 20, 2004 39.53 40.02 39.52 39.62 3,154,094 +0.09(+0.23%)
Dec 17, 2004 38.71 39.75 38.70 39.53 7,128,110 +0.76(+1.96%)
Dec 16, 2004 39.01 39.08 38.56 38.77 4,718,447 -0.24(-0.61%)
Dec 15, 2004 39.29 39.29 38.93 39.01 4,833,295 -0.18(-0.46%)
Dec 14, 2004 39.40 39.47 39.08 39.19 4,166,235 -0.02(-0.06%)
Dec 13, 2004 40.48 40.48 38.91 39.21 3,924,853 +0.19(+0.48%)
Dec 10, 2004 39.18 39.45 38.96 39.02 5,517,549 -0.27(-0.68%)
Dec 09, 2004 39.22 39.45 38.86 39.29 5,839,258 -0.01(-0.04%)
Dec 08, 2004 40.16 40.19 39.02 39.31 5,754,499 -0.71(-1.77%)
Dec 07, 2004 40.76 40.95 39.99 40.01 3,677,828 -0.74(-1.83%)
Dec 06, 2004 41.14 41.14 40.59 40.76 3,053,081 -0.38(-0.92%)
Dec 03, 2004 40.89 41.16 40.65 41.14 4,511,586 +0.30(+0.73%)
Dec 02, 2004 40.57 40.87 40.42 40.84 3,268,808 +0.12(+0.29%)
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.