Skip to main content

Boeing Co (NY: BA )

177.25 +1.93 (+1.10%)
Streaming Delayed Price Updated: 10:02 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 21.58 21.66 21.05 21.13 5,218,308 -0.35(-1.63%)
Feb 28, 2003 21.82 21.91 21.23 21.48 5,083,818 -0.30(-1.40%)
Feb 27, 2003 21.90 22.06 21.55 21.78 3,947,193 +0.09(+0.40%)
Feb 26, 2003 22.10 22.21 21.54 21.69 4,932,259 -0.27(-1.24%)
Feb 25, 2003 22.16 22.21 21.81 21.97 6,180,660 -0.23(-1.05%)
Feb 24, 2003 22.82 23.10 22.13 22.20 5,571,474 -0.90(-3.88%)
Feb 21, 2003 22.60 23.10 22.15 23.10 5,804,779 +0.37(+1.61%)
Feb 20, 2003 23.52 23.53 21.97 22.73 9,139,195 -0.79(-3.35%)
Feb 19, 2003 23.38 23.52 23.06 23.52 2,792,346 +0.14(+0.60%)
Feb 18, 2003 23.77 24.00 23.28 23.38 3,416,931 -0.12(-0.50%)
Feb 14, 2003 22.95 23.74 22.93 23.49 3,882,130 +0.51(+2.20%)
Feb 13, 2003 22.96 23.23 22.52 22.99 3,679,239 -0.10(-0.44%)
Feb 12, 2003 23.22 23.29 22.88 23.09 3,239,578 -0.16(-0.70%)
Feb 11, 2003 23.59 23.77 23.04 23.25 3,506,506 -0.34(-1.42%)
Feb 10, 2003 23.45 23.75 23.29 23.59 2,921,960 +0.21(+0.90%)
Feb 07, 2003 23.88 24.08 23.30 23.38 2,945,316 -0.43(-1.80%)
Feb 06, 2003 23.89 24.13 23.63 23.81 2,887,182 -0.09(-0.39%)
Feb 05, 2003 24.21 24.65 23.80 23.90 3,945,012 -0.44(-1.82%)
Feb 04, 2003 24.00 24.48 23.77 24.34 3,988,131 +0.10(+0.42%)
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.