Skip to main content

Boeing Co (NY: BA )

175.60 -3.28 (-1.83%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 33.70 33.73 33.20 33.27 3,433,742 -0.44(-1.29%)
Apr 29, 2004 34.31 34.40 33.56 33.70 3,189,529 -0.61(-1.77%)
Apr 28, 2004 34.33 34.99 33.94 34.31 7,761,565 +0.37(+1.10%)
Apr 27, 2004 33.69 34.29 33.69 33.94 3,711,578 +0.24(+0.72%)
Apr 26, 2004 33.62 33.90 33.45 33.69 4,249,155 +0.62(+1.86%)
Apr 23, 2004 32.85 33.31 32.63 33.08 2,856,126 +0.14(+0.43%)
Apr 22, 2004 32.49 33.22 32.22 32.94 4,598,343 +1.11(+3.48%)
Apr 21, 2004 31.55 32.12 31.41 31.83 2,743,067 +0.23(+0.74%)
Apr 20, 2004 32.31 32.49 31.60 31.60 2,941,466 -0.73(-2.27%)
Apr 19, 2004 32.44 32.50 32.25 32.33 1,684,724 -0.01(-0.02%)
Apr 16, 2004 32.75 32.91 32.26 32.34 3,368,807 -0.02(-0.07%)
Apr 15, 2004 32.61 32.75 32.03 32.36 1,945,749 -0.03(-0.10%)
Apr 14, 2004 32.52 32.65 32.28 32.39 2,139,015 -0.16(-0.50%)
Apr 13, 2004 32.86 33.20 32.48 32.56 3,318,630 -0.29(-0.88%)
Apr 12, 2004 32.49 32.88 32.42 32.84 2,061,246 +0.62(+1.93%)
Apr 08, 2004 32.69 32.91 32.10 32.22 2,761,675 -0.32(-0.98%)
Apr 07, 2004 32.85 33.01 32.35 32.54 3,651,391 -0.47(-1.42%)
Apr 06, 2004 33.00 33.04 32.81 33.01 2,470,364 -0.14(-0.42%)
Apr 05, 2004 32.61 33.18 32.61 33.15 3,069,412 +0.55(+1.67%)
Apr 02, 2004 32.03 32.76 31.99 32.60 4,200,518 +0.83(+2.62%)
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.