Skip to main content

Boeing Co (NY: BA )

162.92 -5.77 (-3.42%)
Streaming Delayed Price Updated: 12:14 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 42.55 42.56 41.89 42.14 2,432,900 -0.14(-0.33%)
Dec 30, 2003 42.65 43.37 42.17 42.28 4,884,800 +0.28(+0.67%)
Dec 29, 2003 41.54 42.03 41.37 42.00 1,873,300 +0.53(+1.28%)
Dec 26, 2003 41.50 41.66 41.35 41.47 502,900 +0.11(+0.27%)
Dec 24, 2003 41.60 41.86 41.29 41.36 1,341,300 -0.58(-1.38%)
Dec 23, 2003 41.72 42.00 41.66 41.94 2,127,200 +0.34(+0.82%)
Dec 22, 2003 41.49 41.88 41.29 41.60 2,771,000 +0.12(+0.29%)
Dec 19, 2003 41.73 41.95 41.15 41.48 5,971,500 +0.13(+0.31%)
Dec 18, 2003 40.98 41.38 40.69 41.35 3,143,500 +0.49(+1.20%)
Dec 17, 2003 39.97 41.09 39.97 40.86 5,534,600 +0.93(+2.33%)
Dec 16, 2003 39.17 39.99 39.17 39.93 2,845,500 +0.73(+1.86%)
Dec 15, 2003 39.73 39.87 39.20 39.20 2,758,700 -0.17(-0.43%)
Dec 12, 2003 39.49 39.49 38.90 39.37 2,608,500 -0.19(-0.48%)
Dec 11, 2003 38.90 39.61 38.90 39.56 3,057,400 +0.69(+1.78%)
Dec 10, 2003 38.50 39.00 38.29 38.87 3,180,500 +0.29(+0.75%)
Dec 09, 2003 39.05 39.12 38.15 38.58 3,342,500 -0.54(-1.38%)
Dec 08, 2003 38.18 39.12 38.15 39.12 2,956,200 +1.12(+2.95%)
Dec 05, 2003 38.86 38.94 37.87 38.00 4,324,900 -1.11(-2.84%)
Dec 04, 2003 38.52 39.20 38.35 39.11 3,092,300 +0.59(+1.53%)
Dec 03, 2003 37.88 38.68 37.65 38.52 3,782,800 +0.69(+1.82%)
Dec 02, 2003 38.00 38.47 37.60 37.83 6,297,800 -0.19(-0.50%)
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.