Skip to main content

Boeing Co (NY: BA )

178.74 -6.36 (-3.44%)
Streaming Delayed Price Updated: 12:50 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 33.16 33.16 32.64 32.84 3,122,156 -0.11(-0.33%)
Dec 30, 2003 33.23 33.80 32.86 32.95 6,268,695 +0.22(+0.67%)
Dec 29, 2003 32.37 32.75 32.24 32.73 2,404,017 +0.41(+1.28%)
Dec 26, 2003 32.34 32.46 32.22 32.31 645,374 +0.09(+0.27%)
Dec 24, 2003 32.42 32.62 32.17 32.23 1,721,298 -0.45(-1.38%)
Dec 23, 2003 32.51 32.73 32.46 32.68 2,729,849 +0.26(+0.82%)
Dec 22, 2003 32.33 32.63 32.17 32.42 3,556,042 +0.09(+0.29%)
Dec 19, 2003 32.52 32.69 32.07 32.32 7,663,264 +0.10(+0.31%)
Dec 18, 2003 31.93 32.24 31.71 32.22 4,034,073 +0.38(+1.20%)
Dec 17, 2003 31.15 32.02 31.15 31.84 7,102,587 +0.72(+2.33%)
Dec 16, 2003 30.52 31.16 30.52 31.11 3,651,648 +0.57(+1.86%)
Dec 15, 2003 30.96 31.07 30.55 30.55 3,540,257 -0.13(-0.43%)
Dec 12, 2003 30.77 30.77 30.31 30.68 3,347,504 -0.15(-0.48%)
Dec 11, 2003 30.31 30.87 30.31 30.83 3,923,581 +0.54(+1.78%)
Dec 10, 2003 30.00 30.39 29.84 30.29 4,081,556 +0.23(+0.75%)
Dec 09, 2003 30.43 30.48 29.73 30.06 4,289,451 -0.42(-1.38%)
Dec 08, 2003 29.75 30.48 29.73 30.48 3,793,710 +0.87(+2.95%)
Dec 05, 2003 30.28 30.34 29.51 29.61 5,550,171 -0.86(-2.84%)
Dec 04, 2003 30.02 30.55 29.88 30.48 3,968,368 +0.46(+1.53%)
Dec 03, 2003 29.52 30.14 29.34 30.02 4,854,491 +0.54(+1.82%)
Dec 02, 2003 29.61 29.98 29.30 29.48 8,082,007 -0.15(-0.50%)
Dec 01, 2003 29.30 30.14 29.30 29.63 9,186,549 -0.29(-0.96%)
Nov 28, 2003 29.91 30.20 29.80 29.91 1,553,570 +0.09(+0.29%)
Nov 26, 2003 29.77 29.91 29.31 29.83 4,467,318 +0.02(+0.05%)
Nov 25, 2003 30.13 30.31 29.77 29.81 4,898,765 -0.49(-1.62%)
Nov 24, 2003 30.43 30.43 29.63 30.30 7,943,281 +0.02(+0.08%)
Nov 21, 2003 30.66 30.76 30.00 30.28 3,585,044 -0.38(-1.25%)
Nov 20, 2003 30.47 30.83 30.32 30.66 3,355,461 -0.04(-0.13%)
Nov 19, 2003 30.08 30.87 30.02 30.70 3,133,834 +0.44(+1.47%)
Nov 18, 2003 30.59 30.91 30.01 30.26 6,848,364 -0.71(-2.29%)
Nov 17, 2003 30.39 31.15 30.31 30.97 4,352,462 +0.38(+1.25%)
Nov 14, 2003 31.15 31.17 30.37 30.59 2,425,320 -0.51(-1.63%)
Nov 13, 2003 30.40 31.29 30.40 31.09 5,212,020 +0.65(+2.12%)
Nov 12, 2003 29.72 30.62 29.69 30.44 3,736,474 +0.58(+1.96%)
Nov 11, 2003 30.08 30.23 29.66 29.86 3,049,136 -0.40(-1.31%)
Nov 10, 2003 30.39 30.39 29.91 30.26 2,904,764 -0.05(-0.18%)
Nov 07, 2003 30.55 30.57 30.16 30.31 3,326,330 +0.01(+0.03%)
Nov 06, 2003 29.89 30.43 29.89 30.30 3,758,804 +0.23(+0.75%)
Nov 05, 2003 30.35 30.39 29.85 30.08 3,390,623 -0.10(-0.34%)
Nov 04, 2003 30.13 30.44 30.01 30.18 2,765,910 -0.14(-0.46%)
Nov 03, 2003 30.03 30.59 30.03 30.32 3,371,374 +0.33(+1.09%)
Oct 31, 2003 30.31 30.39 29.70 29.99 3,896,118 -0.22(-0.72%)
Oct 30, 2003 30.39 30.55 30.14 30.21 7,325,882 +0.21(+0.70%)
Oct 29, 2003 29.03 30.31 28.91 30.00 10,422,373 +1.92(+6.83%)
Oct 28, 2003 28.09 28.35 27.51 28.08 4,858,469 +0.00(+0.00%)
Oct 27, 2003 28.26 28.43 27.99 28.08 1,956,913 -0.19(-0.66%)
Oct 24, 2003 27.62 28.27 27.62 28.27 2,572,259 +0.26(+0.95%)
Oct 23, 2003 28.18 28.18 27.68 28.01 2,959,047 -0.17(-0.61%)
Oct 22, 2003 28.21 28.36 28.01 28.18 2,735,239 -0.34(-1.20%)
Oct 21, 2003 29.03 29.03 28.30 28.52 2,969,827 -0.52(-1.80%)
Oct 20, 2003 28.87 29.31 28.77 29.04 2,448,163 +0.02(+0.08%)
Oct 17, 2003 29.22 29.42 28.98 29.02 2,757,183 -0.16(-0.56%)
Oct 16, 2003 28.68 29.36 28.61 29.18 3,655,241 +0.35(+1.22%)
Oct 15, 2003 28.77 28.90 28.53 28.83 3,612,250 -0.12(-0.40%)
Oct 14, 2003 28.83 29.01 28.69 28.95 3,687,965 -0.12(-0.40%)
Oct 13, 2003 28.80 29.07 28.75 29.07 2,772,711 +0.27(+0.95%)
Oct 10, 2003 28.83 29.02 28.74 28.79 3,305,669 +0.12(+0.43%)
Oct 09, 2003 28.62 29.03 28.49 28.67 4,659,814 +0.40(+1.41%)
Oct 08, 2003 27.97 28.40 27.86 28.27 2,883,332 +0.09(+0.30%)
Oct 07, 2003 28.13 28.28 27.69 28.18 2,809,029 +0.28(+1.01%)
Oct 06, 2003 27.74 27.99 27.48 27.90 2,738,575 -0.03(-0.11%)
Oct 03, 2003 27.93 28.30 27.72 27.94 4,511,977 +0.41(+1.47%)
Oct 02, 2003 27.27 27.62 27.13 27.53 3,002,038 -0.01(-0.03%)
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.