Skip to main content

Boeing Co (NY: BA )

171.99 +1.52 (+0.89%)
Streaming Delayed Price Updated: 3:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 59.03 59.60 58.26 59.52 3,698,600 +0.80(+1.36%)
Apr 28, 2005 60.00 60.00 58.61 58.72 4,778,800 -0.94(-1.58%)
Apr 27, 2005 58.49 60.10 58.25 59.66 7,408,000 +0.66(+1.12%)
Apr 26, 2005 59.85 60.00 58.15 59.00 5,073,300 -0.58(-0.97%)
Apr 25, 2005 58.80 59.76 58.80 59.58 3,492,300 +1.70(+2.94%)
Apr 22, 2005 58.55 58.84 57.24 57.88 3,050,700 -1.20(-2.03%)
Apr 21, 2005 57.85 59.08 57.72 59.08 3,354,900 +1.85(+3.23%)
Apr 20, 2005 58.10 58.37 57.23 57.23 3,940,900 -0.86(-1.48%)
Apr 19, 2005 56.93 58.36 56.62 58.09 3,570,000 +1.17(+2.06%)
Apr 18, 2005 56.65 57.32 56.22 56.92 3,497,700 -0.08(-0.14%)
Apr 15, 2005 58.05 58.49 57.00 57.00 3,339,600 -1.16(-1.99%)
Apr 14, 2005 59.05 59.32 58.13 58.16 3,730,000 -0.51(-0.87%)
Apr 13, 2005 58.65 59.05 58.45 58.67 3,825,800 +0.22(+0.38%)
Apr 12, 2005 59.40 59.55 57.75 58.45 6,787,500 -0.95(-1.60%)
Apr 11, 2005 58.75 59.81 58.75 59.40 4,269,300 +0.80(+1.37%)
Apr 08, 2005 59.00 59.01 58.42 58.60 2,527,400 -0.41(-0.69%)
Apr 07, 2005 58.45 59.14 58.30 59.01 3,491,900 +0.58(+0.99%)
Apr 06, 2005 58.72 58.78 58.35 58.43 2,595,600 +0.10(+0.17%)
Apr 05, 2005 58.32 59.45 58.05 58.33 4,414,900 +0.00(+0.00%)
Apr 04, 2005 58.60 58.72 58.01 58.33 2,961,100 -0.45(-0.77%)
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.