Skip to main content

Boeing Co (NY: BA )

177.02 -1.86 (-1.04%)
Streaming Delayed Price Updated: 11:47 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 40.44 40.69 40.28 40.69 2,882,819 +0.27(+0.67%)
Aug 30, 2004 40.51 40.92 40.37 40.42 2,072,539 -0.09(-0.23%)
Aug 27, 2004 40.62 40.99 40.43 40.51 1,869,777 -0.06(-0.15%)
Aug 26, 2004 40.92 41.03 40.47 40.57 4,316,529 -0.34(-0.82%)
Aug 25, 2004 40.17 41.16 39.86 40.91 9,391,364 +1.24(+3.12%)
Aug 24, 2004 39.53 39.74 39.27 39.67 2,199,330 +0.20(+0.51%)
Aug 23, 2004 39.55 39.55 39.23 39.47 2,711,241 +0.15(+0.38%)
Aug 20, 2004 38.96 39.40 38.94 39.32 4,401,741 +0.16(+0.42%)
Aug 19, 2004 39.54 39.61 38.92 39.16 2,823,145 -0.38(-0.97%)
Aug 18, 2004 39.19 39.55 38.91 39.54 2,574,441 +0.34(+0.85%)
Aug 17, 2004 39.90 39.99 39.10 39.20 4,629,142 -0.50(-1.26%)
Aug 16, 2004 38.74 39.80 38.68 39.70 5,500,764 +0.96(+2.47%)
Aug 13, 2004 38.73 38.81 38.34 38.74 2,857,538 +0.30(+0.79%)
Aug 12, 2004 38.53 38.77 37.90 38.44 3,834,006 -0.27(-0.70%)
Aug 11, 2004 38.38 38.80 37.82 38.71 3,839,909 +0.05(+0.14%)
Aug 10, 2004 37.80 38.66 37.80 38.66 4,546,241 +0.66(+1.74%)
Aug 09, 2004 38.03 38.14 37.76 38.00 3,057,990 +0.34(+0.89%)
Aug 06, 2004 38.94 38.94 37.61 37.66 4,705,884 -1.31(-3.36%)
Aug 05, 2004 39.74 39.88 38.96 38.97 3,673,207 -0.77(-1.94%)
Aug 04, 2004 39.43 39.78 39.20 39.74 4,587,050 +0.19(+0.47%)
Aug 03, 2004 39.69 40.10 39.44 39.55 4,462,954 -0.12(-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.