Boeing Co (NY: BA )

221.52 USD +0.65 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 54.90 55.05 54.71 54.97 4,608,600 -0.02(-0.04%)
Feb 25, 2005 53.60 55.03 53.33 54.99 4,502,800 +1.05(+1.95%)
Feb 24, 2005 53.20 53.94 52.96 53.94 3,890,600 +1.22(+2.31%)
Feb 23, 2005 52.80 53.11 52.56 52.72 4,072,900 +0.57(+1.09%)
Feb 22, 2005 52.35 52.55 52.07 52.15 3,327,100 -0.63(-1.19%)
Feb 18, 2005 53.67 53.67 52.55 52.78 4,805,100 -0.88(-1.64%)
Feb 17, 2005 54.20 54.45 53.58 53.66 4,133,800 -0.26(-0.48%)
Feb 16, 2005 54.15 54.29 53.80 53.92 2,767,500 -0.51(-0.94%)
Feb 15, 2005 54.25 54.82 54.01 54.43 3,302,200 +0.39(+0.72%)
Feb 14, 2005 54.01 54.33 53.72 54.04 2,882,800 -0.10(-0.18%)
Feb 11, 2005 53.75 54.30 53.35 54.14 2,204,300 +0.28(+0.52%)
Feb 10, 2005 54.12 54.43 53.63 53.86 3,634,700 -0.26(-0.48%)
Feb 09, 2005 53.50 54.16 53.36 54.12 4,835,300 +0.62(+1.16%)
Feb 08, 2005 52.65 53.62 52.39 53.50 6,070,700 +1.00(+1.90%)
Feb 07, 2005 52.42 52.69 52.30 52.50 3,731,200 -0.08(-0.15%)
Feb 04, 2005 51.95 52.90 51.90 52.58 3,324,900 +0.58(+1.12%)
Feb 03, 2005 52.95 52.95 51.94 52.00 4,199,200 -0.23(-0.44%)
Feb 02, 2005 52.20 52.89 51.42 52.23 6,095,300 +1.19(+2.33%)
Feb 01, 2005 50.60 51.18 50.22 51.04 2,684,700 +0.44(+0.87%)
Jan 31, 2005 50.25 50.63 50.07 50.60 3,894,400 +0.68(+1.36%)
Jan 28, 2005 50.97 50.98 49.54 49.92 3,717,100 -1.05(-2.06%)
Jan 27, 2005 49.54 51.00 49.54 50.97 4,708,800 +1.11(+2.23%)
Jan 26, 2005 49.56 50.34 49.52 49.86 3,530,800 +0.02(+0.04%)
Jan 25, 2005 50.15 50.21 49.52 49.84 2,954,600 +0.20(+0.40%)
Jan 24, 2005 50.33 50.60 49.52 49.64 3,019,300 -0.43(-0.86%)
Jan 21, 2005 50.65 50.98 50.01 50.07 2,593,000 -0.83(-1.63%)
Jan 20, 2005 51.10 51.51 50.88 50.90 2,457,500 -0.51(-0.99%)
Jan 19, 2005 51.60 51.86 51.31 51.41 2,723,200 -0.47(-0.91%)
Jan 18, 2005 50.50 51.97 50.45 51.88 3,537,400 +0.97(+1.91%)
Jan 14, 2005 50.60 50.99 50.10 50.91 3,084,500 +0.28(+0.55%)
Jan 13, 2005 51.90 52.15 50.59 50.63 4,252,500 -1.31(-2.52%)
Jan 12, 2005 51.00 51.96 50.95 51.94 4,126,100 +1.12(+2.20%)
Jan 11, 2005 51.03 51.10 50.62 50.82 2,044,100 -0.16(-0.31%)
Jan 10, 2005 50.13 51.33 50.10 50.98 2,877,800 +0.67(+1.33%)
Jan 07, 2005 50.50 50.85 50.10 50.31 1,957,100 -0.17(-0.34%)
Jan 06, 2005 50.68 51.12 50.34 50.48 3,076,700 -0.33(-0.65%)
Jan 05, 2005 50.00 51.13 49.55 50.81 5,336,700 +0.83(+1.66%)
Jan 04, 2005 51.15 51.15 49.88 49.98 4,657,900 -0.99(-1.94%)
Jan 03, 2005 51.85 52.25 50.92 50.97 3,749,900 -0.80(-1.55%)
Dec 31, 2004 51.77 52.09 51.69 51.77 1,675,700 -0.13(-0.25%)
Dec 30, 2004 52.25 52.50 51.62 51.90 2,591,900 -0.17(-0.33%)
Dec 29, 2004 52.65 52.66 51.77 52.07 4,026,500 -1.18(-2.22%)
Dec 28, 2004 52.97 53.54 52.97 53.25 996,600 +0.10(+0.19%)
Dec 27, 2004 53.39 53.65 52.91 53.15 1,467,500 -0.38(-0.71%)
Dec 23, 2004 53.75 53.85 53.32 53.53 1,110,900 -0.38(-0.70%)
Dec 22, 2004 53.66 54.29 53.62 53.91 1,999,100 +0.49(+0.92%)
Dec 21, 2004 53.26 53.68 52.72 53.42 2,676,400 +0.20(+0.38%)
Dec 20, 2004 53.10 53.76 53.09 53.22 2,348,100 +0.12(+0.23%)
Dec 17, 2004 52.00 53.40 51.98 53.10 5,306,600 +1.02(+1.96%)
Dec 16, 2004 52.40 52.49 51.79 52.08 3,512,700 -0.32(-0.61%)
Dec 15, 2004 52.78 52.78 52.29 52.40 3,598,200 -0.24(-0.46%)
Dec 14, 2004 52.92 53.02 52.49 52.64 3,101,600 -0.03(-0.06%)
Dec 13, 2004 54.37 54.37 52.26 52.67 2,921,900 +0.25(+0.48%)
Dec 10, 2004 52.63 52.99 52.33 52.42 4,107,600 -0.36(-0.68%)
Dec 09, 2004 52.68 52.99 52.20 52.78 4,347,100 -0.02(-0.04%)
Dec 08, 2004 53.95 53.98 52.42 52.80 4,284,000 -0.95(-1.77%)
Dec 07, 2004 54.75 55.00 53.72 53.75 2,738,000 -1.00(-1.83%)
Dec 06, 2004 55.26 55.26 54.52 54.75 2,272,900 -0.51(-0.92%)
Dec 03, 2004 54.92 55.29 54.60 55.26 3,358,700 +0.40(+0.73%)
Dec 02, 2004 54.50 54.90 54.30 54.86 2,433,500 +0.16(+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.