Skip to main content

Boeing Co (NY: BA )

192.45 +0.50 (+0.26%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 28.76 29.19 28.50 29.14 3,569,003 +0.32(+1.11%)
Aug 28, 2003 28.16 28.89 28.07 28.82 5,132,199 +0.65(+2.32%)
Aug 27, 2003 27.78 28.33 27.54 28.16 4,916,218 +0.34(+1.20%)
Aug 26, 2003 27.43 27.90 27.36 27.83 4,354,130 +0.32(+1.16%)
Aug 25, 2003 27.80 27.87 27.37 27.51 3,819,376 -0.30(-1.06%)
Aug 22, 2003 27.78 28.27 27.62 27.80 8,239,083 +0.58(+2.12%)
Aug 21, 2003 26.88 27.47 26.87 27.23 5,020,294 +0.45(+1.69%)
Aug 20, 2003 26.75 26.98 26.47 26.77 3,930,895 +0.02(+0.09%)
Aug 19, 2003 26.21 26.77 26.13 26.75 5,843,792 +0.58(+2.23%)
Aug 18, 2003 25.79 26.23 25.71 26.17 3,832,979 +0.50(+1.94%)
Aug 15, 2003 25.83 25.83 25.45 25.67 2,135,165 -0.03(-0.12%)
Aug 14, 2003 25.33 25.75 25.03 25.70 2,921,447 +0.47(+1.85%)
Aug 13, 2003 25.28 25.50 25.11 25.23 2,367,443 -0.18(-0.71%)
Aug 12, 2003 25.03 25.42 24.98 25.41 2,719,967 +0.30(+1.21%)
Aug 11, 2003 25.25 25.36 24.71 25.11 2,780,026 -0.02(-0.09%)
Aug 08, 2003 24.88 25.35 24.87 25.13 3,522,676 +0.25(+1.00%)
Aug 07, 2003 24.72 24.92 24.43 24.88 2,137,346 +0.02(+0.06%)
Aug 06, 2003 24.35 25.14 24.16 24.87 4,177,547 +0.54(+2.21%)
Aug 05, 2003 24.90 25.08 24.33 24.33 5,021,064 -0.78(-3.10%)
Aug 04, 2003 25.09 25.44 24.90 25.11 4,150,084 -0.16(-0.62%)
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.