Skip to main content

Boeing Co (NY: BA )

191.82 -0.13 (-0.07%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 38.88 39.94 38.76 39.55 6,216,721 +0.83(+2.15%)
Jul 29, 2004 38.49 38.92 38.35 38.71 3,703,237 +0.52(+1.37%)
Jul 28, 2004 37.98 38.78 37.80 38.19 5,380,390 +0.62(+1.64%)
Jul 27, 2004 36.90 37.68 36.71 37.57 3,823,354 +0.95(+2.60%)
Jul 26, 2004 36.70 36.95 36.54 36.62 2,872,681 -0.05(-0.13%)
Jul 23, 2004 36.87 36.92 36.32 36.67 3,728,646 -0.19(-0.51%)
Jul 22, 2004 37.19 37.43 36.16 36.86 8,354,324 -0.33(-0.88%)
Jul 21, 2004 37.95 38.25 37.19 37.19 4,102,987 -0.81(-2.13%)
Jul 20, 2004 37.93 38.07 37.64 38.00 3,105,344 +0.07(+0.18%)
Jul 19, 2004 38.46 38.60 37.78 37.93 3,395,500 -0.36(-0.94%)
Jul 16, 2004 38.65 38.66 38.18 38.28 2,811,852 -0.01(-0.02%)
Jul 15, 2004 38.26 38.55 37.67 38.29 4,534,691 -0.14(-0.37%)
Jul 14, 2004 39.16 39.47 38.30 38.43 3,608,144 -0.73(-1.87%)
Jul 13, 2004 39.12 39.25 38.90 39.16 2,633,344 +0.05(+0.12%)
Jul 12, 2004 38.92 39.20 38.77 39.12 3,782,417 +0.12(+0.32%)
Jul 09, 2004 38.92 39.16 38.87 38.99 3,019,748 +0.05(+0.14%)
Jul 08, 2004 38.49 39.17 38.04 38.94 4,538,028 +0.45(+1.17%)
Jul 07, 2004 38.61 38.83 38.28 38.49 3,698,874 +0.06(+0.16%)
Jul 06, 2004 38.88 39.05 38.24 38.42 5,138,615 -0.16(-0.42%)
Jul 02, 2004 38.59 38.72 38.06 38.59 3,619,822 -0.30(-0.76%)
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.