Skip to main content

Boeing Co (NY: BA )

138.47 -0.23 (-0.17%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 42.00 42.15 41.52 41.75 2,648,800 -0.55(-1.30%)
Jan 29, 2004 42.50 42.68 42.00 42.30 3,339,600 +0.76(+1.83%)
Jan 28, 2004 41.95 42.60 41.50 41.54 3,394,700 -0.40(-0.95%)
Jan 27, 2004 42.30 42.60 41.65 41.94 2,111,800 -0.50(-1.18%)
Jan 26, 2004 41.85 42.54 41.65 42.44 2,867,500 +0.59(+1.41%)
Jan 23, 2004 42.85 43.08 41.64 41.85 4,071,200 -1.05(-2.45%)
Jan 22, 2004 43.40 43.63 42.88 42.90 2,591,800 -0.70(-1.61%)
Jan 21, 2004 43.23 43.82 42.90 43.60 3,585,400 +0.42(+0.97%)
Jan 20, 2004 44.55 44.71 42.98 43.18 5,003,600 -0.83(-1.89%)
Jan 16, 2004 43.45 44.01 43.06 44.01 2,644,100 +0.97(+2.25%)
Jan 15, 2004 43.20 43.40 42.71 43.04 2,353,500 -0.07(-0.16%)
Jan 14, 2004 42.60 43.30 42.56 43.11 2,968,000 +0.87(+2.06%)
Jan 13, 2004 42.30 42.47 41.60 42.24 2,383,600 -0.17(-0.40%)
Jan 12, 2004 42.64 42.64 42.05 42.41 2,449,200 -0.23(-0.54%)
Jan 09, 2004 42.80 44.53 42.54 42.64 4,080,900 -0.22(-0.51%)
Jan 08, 2004 42.50 43.14 42.26 42.86 3,114,600 +0.58(+1.37%)
Jan 07, 2004 41.93 42.65 41.69 42.28 4,219,200 +0.35(+0.83%)
Jan 06, 2004 42.00 42.00 41.47 41.93 2,515,800 -0.14(-0.33%)
Jan 05, 2004 42.20 42.58 41.94 42.07 4,115,500 +0.08(+0.19%)
Jan 02, 2004 42.50 42.70 41.71 41.99 3,146,700 -0.15(-0.36%)
Dec 31, 2003 42.55 42.56 41.89 42.14 2,432,900 -0.14(-0.33%)
Dec 30, 2003 42.65 43.37 42.17 42.28 4,884,800 +0.28(+0.67%)
Dec 29, 2003 41.54 42.03 41.37 42.00 1,873,300 +0.53(+1.28%)
Dec 26, 2003 41.50 41.66 41.35 41.47 502,900 +0.11(+0.27%)
Dec 24, 2003 41.60 41.86 41.29 41.36 1,341,300 -0.58(-1.38%)
Dec 23, 2003 41.72 42.00 41.66 41.94 2,127,200 +0.34(+0.82%)
Dec 22, 2003 41.49 41.88 41.29 41.60 2,771,000 +0.12(+0.29%)
Dec 19, 2003 41.73 41.95 41.15 41.48 5,971,500 +0.13(+0.31%)
Dec 18, 2003 40.98 41.38 40.69 41.35 3,143,500 +0.49(+1.20%)
Dec 17, 2003 39.97 41.09 39.97 40.86 5,534,600 +0.93(+2.33%)
Dec 16, 2003 39.17 39.99 39.17 39.93 2,845,500 +0.73(+1.86%)
Dec 15, 2003 39.73 39.87 39.20 39.20 2,758,700 -0.17(-0.43%)
Dec 12, 2003 39.49 39.49 38.90 39.37 2,608,500 -0.19(-0.48%)
Dec 11, 2003 38.90 39.61 38.90 39.56 3,057,400 +0.69(+1.78%)
Dec 10, 2003 38.50 39.00 38.29 38.87 3,180,500 +0.29(+0.75%)
Dec 09, 2003 39.05 39.12 38.15 38.58 3,342,500 -0.54(-1.38%)
Dec 08, 2003 38.18 39.12 38.15 39.12 2,956,200 +1.12(+2.95%)
Dec 05, 2003 38.86 38.94 37.87 38.00 4,324,900 -1.11(-2.84%)
Dec 04, 2003 38.52 39.20 38.35 39.11 3,092,300 +0.59(+1.53%)
Dec 03, 2003 37.88 38.68 37.65 38.52 3,782,800 +0.69(+1.82%)
Dec 02, 2003 38.00 38.47 37.60 37.83 6,297,800 -0.19(-0.50%)
Dec 01, 2003 37.60 38.68 37.60 38.02 7,158,500 -0.37(-0.96%)
Nov 28, 2003 38.38 38.75 38.24 38.39 1,210,600 +0.11(+0.29%)
Nov 26, 2003 38.20 38.38 37.61 38.28 3,481,100 +0.02(+0.05%)
Nov 25, 2003 38.67 38.90 38.20 38.26 3,817,300 -0.63(-1.62%)
Nov 24, 2003 39.05 39.05 38.02 38.89 6,189,700 +0.03(+0.08%)
Nov 21, 2003 39.35 39.48 38.50 38.86 2,793,600 -0.49(-1.25%)
Nov 20, 2003 39.10 39.57 38.91 39.35 2,614,700 -0.05(-0.13%)
Nov 19, 2003 38.60 39.62 38.53 39.40 2,442,000 +0.57(+1.47%)
Nov 18, 2003 39.25 39.67 38.51 38.83 5,336,500 -0.91(-2.29%)
Nov 17, 2003 39.00 39.97 38.90 39.74 3,391,600 +0.49(+1.25%)
Nov 14, 2003 39.98 40.00 38.97 39.25 1,889,900 -0.65(-1.63%)
Nov 13, 2003 39.01 40.15 39.01 39.90 4,061,400 +0.83(+2.12%)
Nov 12, 2003 38.14 39.29 38.10 39.07 2,911,600 +0.75(+1.96%)
Nov 11, 2003 38.60 38.79 38.06 38.32 2,376,000 -0.51(-1.31%)
Nov 10, 2003 39.00 39.00 38.39 38.83 2,263,500 -0.07(-0.18%)
Nov 07, 2003 39.20 39.23 38.71 38.90 2,592,000 +0.01(+0.03%)
Nov 06, 2003 38.36 39.05 38.36 38.89 2,929,000 +0.29(+0.75%)
Nov 05, 2003 38.95 39.00 38.31 38.60 2,642,100 -0.13(-0.34%)
Nov 04, 2003 38.67 39.06 38.51 38.73 2,155,300 -0.18(-0.46%)
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.