Skip to main content

Boeing Co (NY: BA )

192.32 +0.37 (+0.19%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 51.59 52.07 51.44 51.44 4,568,699 +0.01(+0.01%)
Jul 28, 2005 51.98 52.03 51.12 51.43 6,348,901 -0.55(-1.05%)
Jul 27, 2005 52.75 52.95 51.87 51.98 6,671,653 +0.27(+0.53%)
Jul 26, 2005 51.91 52.30 51.53 51.70 5,284,399 +0.23(+0.45%)
Jul 25, 2005 51.43 52.05 51.41 51.47 3,802,051 -0.12(-0.23%)
Jul 22, 2005 50.96 51.66 50.85 51.59 3,375,095 +0.38(+0.75%)
Jul 21, 2005 51.57 51.67 51.19 51.20 6,242,130 -0.29(-0.56%)
Jul 20, 2005 50.56 51.65 50.36 51.49 3,349,429 +0.93(+1.83%)
Jul 19, 2005 50.65 51.04 50.36 50.56 2,857,153 +0.12(+0.23%)
Jul 18, 2005 50.46 50.54 50.07 50.45 2,439,180 -0.01(-0.02%)
Jul 15, 2005 50.32 50.56 50.05 50.46 2,596,513 +0.13(+0.26%)
Jul 14, 2005 50.61 50.83 50.16 50.32 2,896,422 +0.00(+0.00%)
Jul 13, 2005 50.10 50.56 50.03 50.32 3,994,547 +0.22(+0.44%)
Jul 12, 2005 50.62 50.63 49.99 50.10 3,748,281 -0.52(-1.03%)
Jul 11, 2005 50.85 51.03 50.48 50.63 2,614,223 -0.08(-0.15%)
Jul 08, 2005 50.70 50.84 50.27 50.70 4,767,868 -0.09(-0.17%)
Jul 07, 2005 49.86 50.79 49.44 50.79 7,165,726 +0.69(+1.38%)
Jul 06, 2005 51.04 51.52 50.03 50.10 5,074,835 -0.88(-1.73%)
Jul 05, 2005 50.10 50.99 50.00 50.98 4,263,657 +0.58(+1.14%)
Jul 01, 2005 51.26 51.40 50.21 50.40 8,805,663 -1.03(-2.00%)
Jun 30, 2005 50.26 52.09 50.10 51.43 22,133,698 +3.37(+7.02%)
Jun 29, 2005 48.66 48.80 47.85 48.06 4,126,856 -0.61(-1.25%)
Jun 28, 2005 48.39 48.66 47.74 48.66 5,052,505 +0.54(+1.12%)
Jun 27, 2005 47.03 48.16 46.52 48.13 8,765,624 +0.91(+1.93%)
Jun 24, 2005 48.00 48.24 47.14 47.21 5,687,742 -0.99(-2.05%)
Jun 23, 2005 49.20 49.24 48.15 48.20 3,714,017 -0.99(-2.01%)
Jun 22, 2005 48.62 49.38 48.47 49.19 4,489,262 +0.27(+0.56%)
Jun 21, 2005 49.40 49.41 48.85 48.92 5,185,841 -0.69(-1.40%)
Jun 20, 2005 49.79 49.95 49.54 49.61 3,839,011 -0.74(-1.47%)
Jun 17, 2005 49.99 50.48 49.64 50.35 5,815,431 +0.72(+1.46%)
Jun 16, 2005 50.07 50.07 49.60 49.63 3,626,238 -0.56(-1.12%)
Jun 15, 2005 49.40 50.19 49.26 50.19 5,062,387 +1.15(+2.35%)
Jun 14, 2005 50.40 50.49 48.98 49.04 7,884,506 -1.32(-2.63%)
Jun 13, 2005 50.69 50.92 49.81 50.36 7,029,182 -0.02(-0.03%)
Jun 10, 2005 50.69 50.70 49.96 50.38 4,096,699 -0.36(-0.71%)
Jun 09, 2005 50.25 50.80 49.90 50.74 4,442,036 +0.50(+0.99%)
Jun 08, 2005 50.70 51.00 50.06 50.24 5,378,337 -0.63(-1.24%)
Jun 07, 2005 51.10 51.50 50.87 50.87 7,712,799 -0.21(-0.41%)
Jun 06, 2005 50.56 51.24 50.37 51.08 5,203,807 +0.69(+1.38%)
Jun 03, 2005 50.00 50.64 49.95 50.39 5,809,399 +0.22(+0.43%)
Jun 02, 2005 49.72 50.26 49.49 50.17 3,423,091 +0.45(+0.91%)
Jun 01, 2005 49.83 49.91 49.36 49.72 4,637,612 -0.08(-0.16%)
May 31, 2005 49.10 50.03 49.02 49.79 5,442,759 +0.69(+1.40%)
May 27, 2005 49.09 49.40 48.95 49.11 3,325,688 +0.02(+0.05%)
May 26, 2005 48.35 49.09 48.27 49.08 3,848,507 +1.20(+2.51%)
May 25, 2005 48.10 48.16 47.63 47.88 3,980,174 -0.62(-1.29%)
May 24, 2005 47.85 48.77 47.70 48.51 4,692,794 +0.48(+0.99%)
May 23, 2005 48.27 48.41 47.95 48.03 4,103,628 -0.20(-0.42%)
May 20, 2005 48.12 48.50 47.93 48.23 4,769,921 +0.43(+0.90%)
May 19, 2005 48.35 48.52 47.52 47.81 4,532,253 -0.26(-0.55%)
May 18, 2005 47.67 48.71 47.67 48.07 5,906,802 +0.61(+1.28%)
May 17, 2005 47.14 47.51 46.93 47.46 4,414,959 +0.39(+0.83%)
May 16, 2005 46.52 47.14 46.39 47.07 2,880,124 +0.71(+1.53%)
May 13, 2005 47.45 47.45 45.68 46.36 5,364,862 -0.77(-1.64%)
May 12, 2005 47.17 47.73 46.96 47.14 6,881,730 +0.07(+0.15%)
May 11, 2005 47.57 47.83 46.37 47.07 7,174,837 -0.50(-1.05%)
May 10, 2005 47.19 48.70 47.14 47.56 11,723,517 +0.37(+0.79%)
May 09, 2005 47.34 47.50 46.88 47.19 4,968,064 -0.35(-0.74%)
May 06, 2005 46.89 47.73 46.86 47.54 4,208,218 +0.99(+2.13%)
May 05, 2005 46.83 47.05 46.43 46.55 4,034,715 -0.42(-0.90%)
May 04, 2005 46.56 47.13 46.47 46.97 4,218,869 +0.32(+0.68%)
May 03, 2005 46.48 47.07 46.15 46.65 5,735,609 +0.38(+0.83%)
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.