Skip to main content

Boeing Co (NY: BA )

182.24 +5.74 (+3.25%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 42.84 43.04 42.28 42.46 5,491,524 -0.37(-0.87%)
Feb 28, 2005 42.78 42.90 42.63 42.83 5,914,245 -0.02(-0.04%)
Feb 25, 2005 41.77 42.88 41.56 42.85 5,778,472 +0.82(+1.95%)
Feb 24, 2005 41.46 42.03 41.27 42.03 4,992,832 +0.95(+2.31%)
Feb 23, 2005 41.14 41.39 40.96 41.08 5,226,778 +0.44(+1.09%)
Feb 22, 2005 40.79 40.95 40.57 40.64 4,269,688 -0.49(-1.19%)
Feb 18, 2005 41.82 41.82 40.95 41.13 6,166,415 -0.69(-1.64%)
Feb 17, 2005 42.23 42.43 41.75 41.81 5,304,932 -0.20(-0.48%)
Feb 16, 2005 42.20 42.30 41.92 42.02 3,551,550 -0.40(-0.94%)
Feb 15, 2005 42.27 42.72 42.09 42.41 4,237,734 +0.30(+0.72%)
Feb 14, 2005 42.09 42.34 41.86 42.11 3,699,515 -0.08(-0.18%)
Feb 11, 2005 41.88 42.31 41.57 42.19 2,828,792 +0.22(+0.52%)
Feb 10, 2005 42.17 42.41 41.79 41.97 4,664,433 -0.20(-0.48%)
Feb 09, 2005 41.69 42.20 41.58 42.17 6,205,171 +0.48(+1.16%)
Feb 08, 2005 41.03 41.78 40.82 41.69 7,790,568 +0.78(+1.90%)
Feb 07, 2005 40.85 41.06 40.75 40.91 4,788,272 -0.06(-0.15%)
Feb 04, 2005 40.48 41.22 40.44 40.97 4,266,865 +0.45(+1.12%)
Feb 03, 2005 41.26 41.26 40.47 40.52 5,388,860 -0.18(-0.44%)
Feb 02, 2005 40.68 41.21 40.07 40.70 7,822,137 +0.93(+2.33%)
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.