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 (%)
Jul 29, 2005	49.29	49.74	49.14	49.14	4,782,117	+0.01(+0.02%)
Jul 28, 2005	49.66	49.71	48.84	49.13	6,645,479	-0.52(-1.05%)
Jul 27, 2005	50.40	50.59	49.56	49.66	6,983,307	+0.26(+0.53%)
Jul 26, 2005	49.59	49.97	49.23	49.40	5,531,250	+0.22(+0.45%)
Jul 25, 2005	49.13	49.72	49.12	49.17	3,979,657	-0.11(-0.23%)
Jul 22, 2005	48.69	49.35	48.58	49.28	3,532,757	+0.36(+0.75%)
Jul 21, 2005	49.27	49.37	48.90	48.92	6,533,720	-0.28(-0.56%)
Jul 20, 2005	48.31	49.34	48.11	49.19	3,505,892	+0.89(+1.83%)
Jul 19, 2005	48.39	48.76	48.11	48.31	2,990,620	+0.11(+0.23%)
Jul 18, 2005	48.20	48.29	47.83	48.20	2,553,122	-0.01(-0.02%)
Jul 15, 2005	48.08	48.30	47.82	48.20	2,717,805	+0.13(+0.26%)
Jul 14, 2005	48.35	48.56	47.92	48.08	3,031,723	+0.00(+0.00%)
Jul 13, 2005	47.87	48.31	47.79	48.08	4,181,145	+0.21(+0.44%)
Jul 12, 2005	48.36	48.37	47.76	47.87	3,923,375	-0.50(-1.03%)
Jul 11, 2005	48.58	48.75	48.23	48.37	2,736,342	-0.07(-0.15%)
Jul 08, 2005	48.44	48.57	48.03	48.44	4,990,590	-0.08(-0.17%)
Jul 07, 2005	47.63	48.52	47.24	48.52	7,500,460	+0.66(+1.38%)
Jul 06, 2005	48.76	49.22	47.79	47.86	5,311,897	-0.84(-1.73%)
Jul 05, 2005	47.87	48.72	47.77	48.70	4,462,826	+0.55(+1.14%)

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.