Skip to main content

Boeing Co (NY: BA )

181.78 -3.31 (-1.79%)
Streaming Delayed Price Updated: 11:18 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 49.10 50.03 49.02 49.79 5,442,759 +0.69(+1.40%)
May 27, 2005 49.09 49.40 48.95 49.11 3,325,688 +0.02(+0.05%)
May 26, 2005 48.35 49.09 48.27 49.08 3,848,507 +1.20(+2.51%)
May 25, 2005 48.10 48.16 47.63 47.88 3,980,174 -0.62(-1.29%)
May 24, 2005 47.85 48.77 47.70 48.51 4,692,794 +0.48(+0.99%)
May 23, 2005 48.27 48.41 47.95 48.03 4,103,628 -0.20(-0.42%)
May 20, 2005 48.12 48.50 47.93 48.23 4,769,921 +0.43(+0.90%)
May 19, 2005 48.35 48.52 47.52 47.81 4,532,253 -0.26(-0.55%)
May 18, 2005 47.67 48.71 47.67 48.07 5,906,802 +0.61(+1.28%)
May 17, 2005 47.14 47.51 46.93 47.46 4,414,959 +0.39(+0.83%)
May 16, 2005 46.52 47.14 46.39 47.07 2,880,124 +0.71(+1.53%)
May 13, 2005 47.45 47.45 45.68 46.36 5,364,862 -0.77(-1.64%)
May 12, 2005 47.17 47.73 46.96 47.14 6,881,730 +0.07(+0.15%)
May 11, 2005 47.57 47.83 46.37 47.07 7,174,837 -0.50(-1.05%)
May 10, 2005 47.19 48.70 47.14 47.56 11,723,517 +0.37(+0.79%)
May 09, 2005 47.34 47.50 46.88 47.19 4,968,064 -0.35(-0.74%)
May 06, 2005 46.89 47.73 46.86 47.54 4,208,218 +0.99(+2.13%)
May 05, 2005 46.83 47.05 46.43 46.55 4,034,715 -0.42(-0.90%)
May 04, 2005 46.56 47.13 46.47 46.97 4,218,869 +0.32(+0.68%)
May 03, 2005 46.48 47.07 46.15 46.65 5,735,609 +0.38(+0.83%)
May 02, 2005 46.38 46.66 45.90 46.27 5,475,611 -0.11(-0.24%)
Apr 29, 2005 46.00 46.44 45.40 46.38 4,746,437 +0.62(+1.36%)
Apr 28, 2005 46.75 46.75 45.67 45.76 6,132,664 -0.73(-1.58%)
Apr 27, 2005 45.58 46.83 45.39 46.49 9,506,734 +0.51(+1.12%)
Apr 26, 2005 46.64 46.75 45.31 45.98 6,510,598 -0.45(-0.97%)
Apr 25, 2005 45.82 46.57 45.82 46.43 4,481,691 +1.32(+2.94%)
Apr 22, 2005 45.62 45.85 44.60 45.10 3,914,982 -0.94(-2.03%)
Apr 21, 2005 45.08 46.04 44.98 46.04 4,305,364 +1.44(+3.23%)
Apr 20, 2005 45.27 45.48 44.60 44.60 5,057,382 -0.67(-1.48%)
Apr 19, 2005 44.36 45.48 44.12 45.27 4,581,403 +0.91(+2.06%)
Apr 18, 2005 44.14 44.67 43.81 44.35 4,488,620 -0.06(-0.14%)
Apr 15, 2005 45.23 45.58 44.42 44.42 4,285,730 -0.90(-1.99%)
Apr 14, 2005 46.01 46.22 45.30 45.32 4,786,733 -0.40(-0.87%)
Apr 13, 2005 45.70 46.01 45.55 45.72 4,909,673 +0.17(+0.38%)
Apr 12, 2005 46.29 46.40 45.00 45.55 8,710,442 -0.74(-1.60%)
Apr 11, 2005 45.78 46.61 45.78 46.29 5,478,820 +0.62(+1.37%)
Apr 08, 2005 45.98 45.98 45.52 45.66 3,243,428 -0.32(-0.69%)
Apr 07, 2005 45.55 46.08 45.43 45.98 4,481,177 +0.45(+0.99%)
Apr 06, 2005 45.76 45.80 45.47 45.53 3,330,950 +0.08(+0.17%)
Apr 05, 2005 45.45 46.33 45.23 45.45 5,665,669 +0.00(+0.00%)
Apr 04, 2005 45.66 45.76 45.20 45.45 3,799,998 -0.35(-0.77%)
Apr 01, 2005 45.62 46.07 45.43 45.80 4,945,606 +0.25(+0.55%)
Mar 31, 2005 45.81 45.81 45.15 45.55 4,344,377 -0.26(-0.56%)
Mar 30, 2005 44.61 45.82 44.61 45.81 4,687,405 +1.20(+2.69%)
Mar 29, 2005 44.99 45.33 44.42 44.61 6,810,763 -0.66(-1.46%)
Mar 28, 2005 44.65 45.30 44.62 45.27 3,983,511 +1.01(+2.29%)
Mar 24, 2005 44.43 44.60 44.16 44.26 2,318,164 -0.04(-0.09%)
Mar 23, 2005 44.60 44.73 44.12 44.30 3,902,919 -0.29(-0.65%)
Mar 22, 2005 44.42 44.96 44.38 44.59 4,679,576 +0.30(+0.67%)
Mar 21, 2005 44.42 44.57 44.09 44.29 2,634,884 -0.25(-0.56%)
Mar 18, 2005 44.46 44.56 44.08 44.54 7,055,105 +0.21(+0.47%)
Mar 17, 2005 44.22 44.66 44.19 44.33 4,926,870 +0.09(+0.21%)
Mar 16, 2005 45.43 45.60 44.18 44.24 6,247,520 -1.33(-2.92%)
Mar 15, 2005 45.08 45.93 44.91 45.57 6,128,173 +0.60(+1.33%)
Mar 14, 2005 44.81 45.19 44.65 44.97 4,199,363 +0.17(+0.38%)
Mar 11, 2005 45.08 45.37 44.57 44.80 4,202,956 -0.38(-0.85%)
Mar 10, 2005 45.01 45.48 44.95 45.18 4,377,358 +0.18(+0.40%)
Mar 09, 2005 45.08 45.23 44.76 45.00 4,499,015 -0.31(-0.69%)
Mar 08, 2005 45.44 45.73 45.05 45.31 5,908,984 -0.12(-0.26%)
Mar 07, 2005 44.82 45.52 44.61 45.43 8,028,493 -0.06(-0.14%)
Mar 04, 2005 44.91 45.77 44.41 45.49 8,502,675 +0.75(+1.67%)
Mar 03, 2005 43.21 45.25 43.11 44.74 11,407,439 +1.65(+3.83%)
Mar 02, 2005 42.43 43.19 42.37 43.09 5,664,642 +0.63(+1.49%)
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.