Boeing Co (NY: BA )

232.93 USD -2.54 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 38.38 38.75 38.24 38.39 1,210,600 +0.11(+0.29%)
Nov 26, 2003 38.20 38.38 37.61 38.28 3,481,100 +0.02(+0.05%)
Nov 25, 2003 38.67 38.90 38.20 38.26 3,817,300 -0.63(-1.62%)
Nov 24, 2003 39.05 39.05 38.02 38.89 6,189,700 +0.03(+0.08%)
Nov 21, 2003 39.35 39.48 38.50 38.86 2,793,600 -0.49(-1.25%)
Nov 20, 2003 39.10 39.57 38.91 39.35 2,614,700 -0.05(-0.13%)
Nov 19, 2003 38.60 39.62 38.53 39.40 2,442,000 +0.57(+1.47%)
Nov 18, 2003 39.25 39.67 38.51 38.83 5,336,500 -0.91(-2.29%)
Nov 17, 2003 39.00 39.97 38.90 39.74 3,391,600 +0.49(+1.25%)
Nov 14, 2003 39.98 40.00 38.97 39.25 1,889,900 -0.65(-1.63%)
Nov 13, 2003 39.01 40.15 39.01 39.90 4,061,400 +0.83(+2.12%)
Nov 12, 2003 38.14 39.29 38.10 39.07 2,911,600 +0.75(+1.96%)
Nov 11, 2003 38.60 38.79 38.06 38.32 2,376,000 -0.51(-1.31%)
Nov 10, 2003 39.00 39.00 38.39 38.83 2,263,500 -0.07(-0.18%)
Nov 07, 2003 39.20 39.23 38.71 38.90 2,592,000 +0.01(+0.03%)
Nov 06, 2003 38.36 39.05 38.36 38.89 2,929,000 +0.29(+0.75%)
Nov 05, 2003 38.95 39.00 38.31 38.60 2,642,100 -0.13(-0.34%)
Nov 04, 2003 38.67 39.06 38.51 38.73 2,155,300 -0.18(-0.46%)
Nov 03, 2003 38.54 39.25 38.54 38.91 2,627,100 +0.42(+1.09%)
Oct 31, 2003 38.90 39.00 38.11 38.49 3,036,000 -0.28(-0.72%)
Oct 30, 2003 39.00 39.21 38.68 38.77 5,708,600 +0.27(+0.70%)
Oct 29, 2003 37.25 38.90 37.10 38.50 8,121,500 +2.46(+6.83%)
Oct 28, 2003 36.05 36.38 35.31 36.04 3,785,900 +0.00(+0.00%)
Oct 27, 2003 36.27 36.49 35.92 36.04 1,524,900 -0.24(-0.66%)
Oct 24, 2003 35.45 36.28 35.45 36.28 2,004,400 +0.34(+0.95%)
Oct 23, 2003 36.16 36.16 35.52 35.94 2,305,800 -0.22(-0.61%)
Oct 22, 2003 36.20 36.39 35.95 36.16 2,131,400 -0.44(-1.20%)
Oct 21, 2003 37.25 37.25 36.32 36.60 2,314,200 -0.67(-1.80%)
Oct 20, 2003 37.05 37.61 36.92 37.27 1,907,700 +0.03(+0.08%)
Oct 17, 2003 37.50 37.75 37.19 37.24 2,148,500 -0.21(-0.56%)
Oct 16, 2003 36.80 37.68 36.71 37.45 2,848,300 +0.45(+1.22%)
Oct 15, 2003 36.92 37.09 36.61 37.00 2,814,800 -0.15(-0.40%)
Oct 14, 2003 37.00 37.23 36.82 37.15 2,873,800 -0.15(-0.40%)
Oct 13, 2003 36.96 37.30 36.90 37.30 2,160,600 +0.35(+0.95%)
Oct 10, 2003 37.00 37.24 36.88 36.95 2,575,900 +0.16(+0.43%)
Oct 09, 2003 36.73 37.26 36.56 36.79 3,631,100 +0.51(+1.41%)
Oct 08, 2003 35.90 36.44 35.75 36.28 2,246,800 +0.11(+0.30%)
Oct 07, 2003 36.10 36.29 35.53 36.17 2,188,900 +0.36(+1.01%)
Oct 06, 2003 35.60 35.92 35.26 35.81 2,134,000 -0.04(-0.11%)
Oct 03, 2003 35.84 36.32 35.57 35.85 3,515,900 +0.52(+1.47%)
Oct 02, 2003 35.00 35.45 34.81 35.33 2,339,300 -0.01(-0.03%)
Oct 01, 2003 34.50 35.36 34.40 35.34 2,726,400 +1.01(+2.94%)
Sep 30, 2003 34.15 34.60 33.89 34.33 2,740,400 -0.12(-0.35%)
Sep 29, 2003 34.45 34.85 34.31 34.45 3,373,500 +0.44(+1.29%)
Sep 26, 2003 33.82 34.38 33.70 34.01 3,042,000 +0.25(+0.74%)
Sep 25, 2003 33.96 34.49 33.66 33.76 3,055,500 -0.44(-1.29%)
Sep 24, 2003 34.90 35.08 34.08 34.20 3,030,300 -0.95(-2.70%)
Sep 23, 2003 34.69 35.32 34.26 35.15 3,356,500 +0.26(+0.75%)
Sep 22, 2003 35.45 35.45 34.71 34.89 2,881,500 -0.90(-2.51%)
Sep 19, 2003 36.14 36.60 35.67 35.79 3,482,600 -0.35(-0.97%)
Sep 18, 2003 35.68 36.34 35.48 36.14 3,374,000 +0.71(+2.00%)
Sep 17, 2003 35.72 35.85 35.43 35.43 1,595,600 -0.38(-1.06%)
Sep 16, 2003 35.48 35.95 35.48 35.81 3,047,000 +0.31(+0.87%)
Sep 15, 2003 35.41 35.67 35.21 35.50 2,238,400 -0.16(-0.45%)
Sep 12, 2003 35.72 36.00 35.47 35.66 3,478,300 -0.06(-0.17%)
Sep 11, 2003 35.62 36.10 35.11 35.72 3,921,400 +0.10(+0.28%)
Sep 10, 2003 36.18 36.49 35.33 35.62 4,059,000 -0.71(-1.95%)
Sep 09, 2003 36.75 36.91 36.25 36.33 3,460,200 -0.63(-1.70%)
Sep 08, 2003 37.45 37.59 36.74 36.96 4,605,700 -0.20(-0.54%)
Sep 05, 2003 37.89 37.89 36.80 37.16 3,938,900 -0.73(-1.93%)
Sep 04, 2003 38.37 38.76 37.79 37.89 3,161,100 -0.48(-1.25%)
Sep 03, 2003 37.80 38.90 37.51 38.37 4,937,300 +0.68(+1.80%)
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.