Skip to main content

Boeing Co (NY: BA )

173.10 +1.27 (+0.74%)
Streaming Delayed Price Updated: 9:47 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 23.53 24.05 23.49 23.90 5,417,221 +0.56(+2.40%)
May 29, 2003 23.68 24.05 23.23 23.34 4,618,748 -0.34(-1.42%)
May 28, 2003 23.34 23.88 23.30 23.67 5,672,856 +0.37(+1.61%)
May 27, 2003 23.37 23.38 22.92 23.30 5,965,064 -0.07(-0.30%)
May 23, 2003 22.61 23.85 22.41 23.37 7,400,571 +0.69(+3.06%)
May 22, 2003 22.44 22.79 22.41 22.68 3,203,004 +0.23(+1.04%)
May 21, 2003 22.44 22.83 22.25 22.44 4,169,077 -0.10(-0.45%)
May 20, 2003 22.73 22.79 22.30 22.54 4,838,450 -0.11(-0.48%)
May 19, 2003 23.42 23.42 22.56 22.65 5,807,731 -1.05(-4.44%)
May 16, 2003 23.65 23.97 23.45 23.70 6,702,709 +0.20(+0.86%)
May 15, 2003 23.03 23.57 22.99 23.50 5,998,559 +0.52(+2.27%)
May 14, 2003 23.14 23.24 22.70 22.98 4,398,661 -0.05(-0.20%)
May 13, 2003 23.21 23.21 22.82 23.03 4,845,251 -0.21(-0.91%)
May 12, 2003 22.52 23.36 22.47 23.24 6,516,501 +0.56(+2.47%)
May 09, 2003 22.25 22.68 22.05 22.68 5,304,675 +0.75(+3.41%)
May 08, 2003 21.82 22.14 21.77 21.93 3,769,584 -0.19(-0.85%)
May 07, 2003 21.93 22.57 21.83 22.11 5,990,089 +0.19(+0.85%)
May 06, 2003 21.43 22.02 21.35 21.93 7,006,981 +0.41(+1.88%)
May 05, 2003 21.91 22.12 21.39 21.52 9,035,888 -0.78(-3.49%)
May 02, 2003 21.47 22.42 21.42 22.30 7,288,410 +1.18(+5.57%)
May 01, 2003 21.17 21.27 21.04 21.13 4,135,198 -0.13(-0.62%)
Apr 30, 2003 21.35 21.52 21.22 21.26 7,073,456 -0.37(-1.73%)
Apr 29, 2003 21.34 21.69 21.34 21.63 5,529,125 +0.30(+1.39%)
Apr 28, 2003 20.83 21.40 20.64 21.34 7,051,127 +0.15(+0.70%)
Apr 25, 2003 21.69 21.70 21.16 21.19 4,877,334 -0.34(-1.59%)
Apr 24, 2003 21.77 22.16 21.44 21.53 6,646,500 -0.40(-1.81%)
Apr 23, 2003 21.82 22.33 21.55 21.93 11,697,723 +0.26(+1.22%)
Apr 22, 2003 20.73 21.67 20.72 21.66 8,227,020 +0.79(+3.81%)
Apr 21, 2003 20.77 21.13 20.77 20.87 4,544,701 +0.10(+0.49%)
Apr 17, 2003 20.76 20.82 20.28 20.77 5,738,048 +0.01(+0.04%)
Apr 16, 2003 21.32 21.40 20.70 20.76 4,286,243 -0.51(-2.38%)
Apr 15, 2003 20.96 21.27 20.69 21.27 5,333,678 +0.03(+0.15%)
Apr 14, 2003 20.63 21.23 20.53 21.23 4,579,864 +0.61(+2.95%)
Apr 11, 2003 21.11 21.12 20.03 20.63 6,340,303 -0.48(-2.29%)
Apr 10, 2003 21.41 21.41 20.59 21.11 6,350,570 -0.30(-1.42%)
Apr 09, 2003 21.32 21.86 21.29 21.41 5,228,447 +0.09(+0.44%)
Apr 08, 2003 21.16 21.60 20.96 21.32 5,073,808 -0.03(-0.15%)
Apr 07, 2003 21.12 21.66 21.12 21.35 6,333,245 +0.70(+3.40%)
Apr 04, 2003 20.88 20.92 20.34 20.65 4,430,230 -0.04(-0.19%)
Apr 03, 2003 20.99 21.12 20.60 20.69 4,480,151 -0.09(-0.41%)
Apr 02, 2003 20.24 20.85 20.18 20.77 6,231,094 +0.77(+3.86%)
Apr 01, 2003 19.77 20.23 19.64 20.00 7,271,214 +0.48(+2.43%)
Mar 31, 2003 19.48 19.94 19.36 19.53 7,219,881 -0.81(-3.98%)
Mar 28, 2003 20.49 20.49 20.25 20.34 3,895,604 -0.33(-1.58%)
Mar 27, 2003 20.57 20.70 20.18 20.67 5,635,255 +0.09(+0.45%)
Mar 26, 2003 21.33 21.35 20.42 20.57 7,448,567 -0.76(-3.54%)
Mar 25, 2003 21.23 21.55 20.91 21.33 5,022,733 +0.26(+1.26%)
Mar 24, 2003 21.66 21.66 20.99 21.06 4,753,110 -0.83(-3.81%)
Mar 21, 2003 22.01 22.01 21.05 21.90 8,402,192 +0.22(+1.01%)
Mar 20, 2003 21.74 21.94 21.33 21.68 4,778,263 -0.10(-0.47%)
Mar 19, 2003 21.74 22.09 21.47 21.78 4,548,294 +0.09(+0.43%)
Mar 18, 2003 21.33 22.15 21.04 21.69 7,665,959 +0.72(+3.46%)
Mar 17, 2003 19.87 21.11 19.73 20.96 7,492,712 +1.05(+5.28%)
Mar 14, 2003 19.68 20.45 19.61 19.91 8,316,852 +0.16(+0.79%)
Mar 13, 2003 19.81 19.89 19.40 19.75 8,336,743 +0.16(+0.80%)
Mar 12, 2003 19.60 19.81 19.27 19.60 5,503,459 -0.05(-0.28%)
Mar 11, 2003 19.97 20.14 19.57 19.65 4,363,755 -0.23(-1.18%)
Mar 10, 2003 20.03 20.42 19.84 19.89 4,754,650 -0.25(-1.24%)
Mar 07, 2003 20.10 20.21 19.79 20.14 8,164,267 -0.25(-1.22%)
Mar 06, 2003 20.73 20.81 20.26 20.38 5,771,927 -0.45(-2.17%)
Mar 05, 2003 21.39 21.39 20.67 20.84 6,802,293 -0.55(-2.59%)
Mar 04, 2003 21.12 21.68 20.97 21.39 7,009,419 +0.27(+1.25%)
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.