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 (%)
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%)
May 01, 2003 27.17 27.30 27.00 27.11 3,222,300 -0.17(-0.62%)
Apr 30, 2003 27.40 27.62 27.23 27.28 5,511,900 -0.48(-1.73%)
Apr 29, 2003 27.38 27.84 27.38 27.76 4,308,500 +0.38(+1.39%)
Apr 28, 2003 26.73 27.46 26.49 27.38 5,494,500 +0.19(+0.70%)
Apr 25, 2003 27.83 27.85 27.16 27.19 3,800,600 -0.44(-1.59%)
Apr 24, 2003 27.94 28.44 27.52 27.63 5,179,200 -0.51(-1.81%)
Apr 23, 2003 28.00 28.66 27.65 28.14 9,115,300 +0.34(+1.22%)
Apr 22, 2003 26.60 27.81 26.59 27.80 6,410,800 +1.02(+3.81%)
Apr 21, 2003 26.65 27.11 26.65 26.78 3,541,400 +0.13(+0.49%)
Apr 17, 2003 26.64 26.72 26.03 26.65 4,471,300 +0.01(+0.04%)
Apr 16, 2003 27.36 27.46 26.56 26.64 3,340,000 -0.65(-2.38%)
Apr 15, 2003 26.90 27.29 26.55 27.29 4,156,200 +0.04(+0.15%)
Apr 14, 2003 26.48 27.25 26.35 27.25 3,568,800 +0.78(+2.95%)
Apr 11, 2003 27.09 27.10 25.70 26.47 4,940,600 -0.62(-2.29%)
Apr 10, 2003 27.48 27.48 26.42 27.09 4,948,600 -0.39(-1.42%)
Apr 09, 2003 27.36 28.05 27.32 27.48 4,074,200 +0.12(+0.44%)
Apr 08, 2003 27.15 27.72 26.90 27.36 3,953,700 -0.04(-0.15%)
Apr 07, 2003 27.10 27.80 27.10 27.40 4,935,100 +0.90(+3.40%)
Apr 04, 2003 26.79 26.85 26.10 26.50 3,452,200 -0.05(-0.19%)
Apr 03, 2003 26.94 27.10 26.43 26.55 3,491,100 -0.11(-0.41%)
Apr 02, 2003 25.98 26.76 25.90 26.66 4,855,500 +0.99(+3.86%)
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.