Boeing Co (NY: BA )

213.85 USD +5.34 (+2.56%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 63.01 64.20 62.91 63.90 4,241,200 +0.88(+1.40%)
May 27, 2005 63.00 63.40 62.82 63.02 2,591,500 +0.03(+0.05%)
May 26, 2005 62.05 63.00 61.95 62.99 2,998,900 +1.54(+2.51%)
May 25, 2005 61.73 61.80 61.12 61.45 3,101,500 -0.80(-1.29%)
May 24, 2005 61.40 62.59 61.22 62.25 3,656,800 +0.61(+0.99%)
May 23, 2005 61.95 62.12 61.54 61.64 3,197,700 -0.26(-0.42%)
May 20, 2005 61.75 62.24 61.51 61.90 3,716,900 +0.55(+0.90%)
May 19, 2005 62.05 62.27 60.98 61.35 3,531,700 -0.34(-0.55%)
May 18, 2005 61.17 62.51 61.17 61.69 4,602,800 +0.78(+1.28%)
May 17, 2005 60.50 60.97 60.22 60.91 3,440,300 +0.50(+0.83%)
May 16, 2005 59.70 60.49 59.53 60.41 2,244,300 +0.91(+1.53%)
May 13, 2005 60.89 60.89 58.62 59.50 4,180,500 -0.99(-1.64%)
May 12, 2005 60.53 61.25 60.26 60.49 5,362,500 +0.09(+0.15%)
May 11, 2005 61.05 61.38 59.51 60.40 5,590,900 -0.64(-1.05%)
May 10, 2005 60.56 62.50 60.50 61.04 9,135,400 +0.48(+0.79%)
May 09, 2005 60.75 60.96 60.16 60.56 3,871,300 -0.45(-0.74%)
May 06, 2005 60.18 61.25 60.13 61.01 3,279,200 +1.27(+2.13%)
May 05, 2005 60.10 60.38 59.59 59.74 3,144,000 -0.54(-0.90%)
May 04, 2005 59.75 60.48 59.64 60.28 3,287,500 +0.41(+0.68%)
May 03, 2005 59.65 60.40 59.23 59.87 4,469,400 +0.49(+0.83%)
May 02, 2005 59.52 59.88 58.90 59.38 4,266,800 -0.14(-0.24%)
Apr 29, 2005 59.03 59.60 58.26 59.52 3,698,600 +0.80(+1.36%)
Apr 28, 2005 60.00 60.00 58.61 58.72 4,778,800 -0.94(-1.58%)
Apr 27, 2005 58.49 60.10 58.25 59.66 7,408,000 +0.66(+1.12%)
Apr 26, 2005 59.85 60.00 58.15 59.00 5,073,300 -0.58(-0.97%)
Apr 25, 2005 58.80 59.76 58.80 59.58 3,492,300 +1.70(+2.94%)
Apr 22, 2005 58.55 58.84 57.24 57.88 3,050,700 -1.20(-2.03%)
Apr 21, 2005 57.85 59.08 57.72 59.08 3,354,900 +1.85(+3.23%)
Apr 20, 2005 58.10 58.37 57.23 57.23 3,940,900 -0.86(-1.48%)
Apr 19, 2005 56.93 58.36 56.62 58.09 3,570,000 +1.17(+2.06%)
Apr 18, 2005 56.65 57.32 56.22 56.92 3,497,700 -0.08(-0.14%)
Apr 15, 2005 58.05 58.49 57.00 57.00 3,339,600 -1.16(-1.99%)
Apr 14, 2005 59.05 59.32 58.13 58.16 3,730,000 -0.51(-0.87%)
Apr 13, 2005 58.65 59.05 58.45 58.67 3,825,800 +0.22(+0.38%)
Apr 12, 2005 59.40 59.55 57.75 58.45 6,787,500 -0.95(-1.60%)
Apr 11, 2005 58.75 59.81 58.75 59.40 4,269,300 +0.80(+1.37%)
Apr 08, 2005 59.00 59.01 58.42 58.60 2,527,400 -0.41(-0.69%)
Apr 07, 2005 58.45 59.14 58.30 59.01 3,491,900 +0.58(+0.99%)
Apr 06, 2005 58.72 58.78 58.35 58.43 2,595,600 +0.10(+0.17%)
Apr 05, 2005 58.32 59.45 58.05 58.33 4,414,900 +0.00(+0.00%)
Apr 04, 2005 58.60 58.72 58.01 58.33 2,961,100 -0.45(-0.77%)
Apr 01, 2005 58.55 59.12 58.30 58.78 3,853,800 +0.32(+0.55%)
Mar 31, 2005 58.79 58.79 57.94 58.46 3,385,300 -0.33(-0.56%)
Mar 30, 2005 57.25 58.80 57.25 58.79 3,652,600 +1.54(+2.69%)
Mar 29, 2005 57.73 58.17 57.00 57.25 5,307,200 -0.85(-1.46%)
Mar 28, 2005 57.30 58.13 57.26 58.10 3,104,100 +1.30(+2.29%)
Mar 24, 2005 57.02 57.24 56.67 56.80 1,806,400 -0.05(-0.09%)
Mar 23, 2005 57.23 57.40 56.62 56.85 3,041,300 -0.37(-0.65%)
Mar 22, 2005 57.00 57.70 56.95 57.22 3,646,500 +0.38(+0.67%)
Mar 21, 2005 57.00 57.20 56.58 56.84 2,053,200 -0.32(-0.56%)
Mar 18, 2005 57.05 57.19 56.57 57.16 5,497,600 +0.27(+0.47%)
Mar 17, 2005 56.75 57.31 56.71 56.89 3,839,200 +0.12(+0.21%)
Mar 16, 2005 58.30 58.52 56.70 56.77 4,868,300 -1.71(-2.92%)
Mar 15, 2005 57.85 58.94 57.63 58.48 4,775,300 +0.77(+1.33%)
Mar 14, 2005 57.50 57.99 57.30 57.71 3,272,300 +0.22(+0.38%)
Mar 11, 2005 57.85 58.22 57.20 57.49 3,275,100 -0.49(-0.85%)
Mar 10, 2005 57.76 58.36 57.69 57.98 3,411,000 +0.23(+0.40%)
Mar 09, 2005 57.85 58.05 57.44 57.75 3,505,800 -0.40(-0.69%)
Mar 08, 2005 58.31 58.68 57.81 58.15 4,604,500 -0.15(-0.26%)
Mar 07, 2005 57.52 58.42 57.25 58.30 6,256,100 -0.08(-0.14%)
Mar 04, 2005 57.63 58.74 56.99 58.38 6,625,600 +0.96(+1.67%)
Mar 03, 2005 55.45 58.07 55.32 57.42 8,889,100 +2.12(+3.83%)
Mar 02, 2005 54.45 55.42 54.37 55.30 4,414,100 +0.81(+1.49%)
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.