Boeing Co (NY: BA )

235.47 USD +5.66 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 32.62 33.40 32.62 33.12 5,215,800 +0.60(+1.85%)
Jul 30, 2003 32.00 32.56 32.00 32.52 3,245,200 +0.47(+1.47%)
Jul 29, 2003 32.60 32.87 31.99 32.05 3,513,500 -0.72(-2.20%)
Jul 28, 2003 32.68 32.99 32.50 32.77 3,329,700 +0.09(+0.28%)
Jul 25, 2003 31.55 32.77 31.16 32.68 4,221,200 +0.48(+1.49%)
Jul 24, 2003 32.60 32.85 32.19 32.20 5,820,600 -0.49(-1.50%)
Jul 23, 2003 32.24 33.25 31.75 32.69 4,801,900 +0.12(+0.37%)
Jul 22, 2003 32.20 32.75 32.20 32.57 4,450,000 +0.22(+0.68%)
Jul 21, 2003 33.00 33.00 32.14 32.35 4,525,500 -1.00(-3.00%)
Jul 18, 2003 33.21 33.35 32.52 33.35 4,037,600 +0.18(+0.54%)
Jul 17, 2003 33.15 33.56 32.12 33.17 3,626,000 -0.22(-0.66%)
Jul 16, 2003 33.40 33.95 33.07 33.39 3,692,800 -0.05(-0.15%)
Jul 15, 2003 33.45 34.05 33.00 33.44 9,281,500 -1.14(-3.30%)
Jul 14, 2003 35.40 35.43 34.50 34.58 4,114,700 -0.60(-1.71%)
Jul 11, 2003 34.72 35.18 34.66 35.18 2,088,700 +0.49(+1.41%)
Jul 10, 2003 34.83 35.15 34.51 34.69 2,102,900 -0.54(-1.53%)
Jul 09, 2003 35.00 35.55 34.63 35.23 3,452,000 +0.24(+0.69%)
Jul 08, 2003 35.12 35.20 34.38 34.99 3,123,500 -0.02(-0.06%)
Jul 07, 2003 34.88 35.20 34.71 35.01 3,692,500 +0.43(+1.24%)
Jul 03, 2003 34.30 34.66 34.23 34.58 2,253,500 -0.22(-0.63%)
Jul 02, 2003 34.42 34.93 34.25 34.80 3,997,100 +0.15(+0.43%)
Jul 01, 2003 34.10 34.75 33.90 34.65 5,643,300 +0.33(+0.96%)
Jun 30, 2003 34.55 34.78 34.03 34.32 4,958,800 +0.10(+0.29%)
Jun 27, 2003 34.30 34.80 34.20 34.22 2,376,000 -0.18(-0.52%)
Jun 26, 2003 34.22 34.88 34.12 34.40 2,801,200 -0.01(-0.03%)
Jun 25, 2003 34.54 35.15 34.24 34.41 2,362,500 -0.09(-0.26%)
Jun 24, 2003 34.36 35.10 34.32 34.50 4,073,000 +0.04(+0.12%)
Jun 23, 2003 34.84 35.20 34.35 34.46 4,890,800 -1.07(-3.01%)
Jun 20, 2003 35.50 35.83 35.20 35.53 5,822,300 +0.03(+0.08%)
Jun 19, 2003 35.45 35.72 35.10 35.50 4,700,200 -0.33(-0.92%)
Jun 18, 2003 36.00 36.01 35.26 35.83 8,157,400 -0.32(-0.89%)
Jun 17, 2003 35.90 37.36 35.53 36.15 5,796,100 -0.26(-0.71%)
Jun 16, 2003 35.65 36.44 35.40 36.41 4,441,200 +1.07(+3.03%)
Jun 13, 2003 35.75 35.94 35.03 35.34 5,022,400 -0.41(-1.15%)
Jun 12, 2003 35.90 35.90 34.93 35.75 4,915,300 +0.35(+0.99%)
Jun 11, 2003 34.31 35.40 34.00 35.40 5,272,900 +1.09(+3.18%)
Jun 10, 2003 33.81 35.24 33.00 34.31 6,225,800 +1.14(+3.44%)
Jun 09, 2003 34.40 34.70 32.83 33.17 5,990,200 -1.69(-4.85%)
Jun 06, 2003 34.15 35.18 33.95 34.86 6,821,800 +1.18(+3.50%)
Jun 05, 2003 33.55 33.95 33.26 33.68 4,630,100 +0.13(+0.39%)
Jun 04, 2003 32.12 33.64 32.03 33.55 7,432,700 +1.44(+4.48%)
Jun 03, 2003 31.96 32.15 31.70 32.11 4,382,800 +0.15(+0.47%)
Jun 02, 2003 31.10 32.47 31.00 31.96 7,347,400 +1.29(+4.21%)
May 30, 2003 30.20 30.86 30.15 30.67 4,221,300 +0.72(+2.40%)
May 29, 2003 30.39 30.86 29.81 29.95 3,599,100 -0.43(-1.42%)
May 28, 2003 29.95 30.65 29.90 30.38 4,420,500 +0.48(+1.61%)
May 27, 2003 29.99 30.00 29.41 29.90 4,648,200 -0.09(-0.30%)
May 23, 2003 29.02 30.61 28.76 29.99 5,766,800 +0.89(+3.06%)
May 22, 2003 28.80 29.25 28.76 29.10 2,495,900 +0.30(+1.04%)
May 21, 2003 28.80 29.30 28.55 28.80 3,248,700 -0.13(-0.45%)
May 20, 2003 29.17 29.25 28.62 28.93 3,770,300 -0.14(-0.48%)
May 19, 2003 30.05 30.06 28.95 29.07 4,525,600 -1.35(-4.44%)
May 16, 2003 30.35 30.76 30.10 30.42 5,223,000 +0.26(+0.86%)
May 15, 2003 29.55 30.25 29.50 30.16 4,674,300 +0.67(+2.27%)
May 14, 2003 29.70 29.83 29.13 29.49 3,427,600 -0.06(-0.20%)
May 13, 2003 29.78 29.78 29.29 29.55 3,775,600 -0.27(-0.91%)
May 12, 2003 28.90 29.98 28.83 29.82 5,077,900 +0.72(+2.47%)
May 09, 2003 28.55 29.10 28.30 29.10 4,133,600 +0.96(+3.41%)
May 08, 2003 28.00 28.41 27.94 28.14 2,937,400 -0.24(-0.85%)
May 07, 2003 28.14 28.97 28.01 28.38 4,667,700 +0.24(+0.85%)
May 06, 2003 27.50 28.26 27.40 28.14 5,460,100 +0.52(+1.88%)
May 05, 2003 28.12 28.39 27.45 27.62 7,041,100 -1.00(-3.49%)
May 02, 2003 27.55 28.77 27.49 28.62 5,679,400 +1.51(+5.57%)
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.