Skip to main content

Boeing Co (NY: BA )

192.45 +0.50 (+0.26%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 26.61 26.96 26.41 26.75 3,516,772 -0.09(-0.35%)
Sep 29, 2003 26.84 27.16 26.74 26.84 4,329,234 +0.34(+1.29%)
Sep 26, 2003 26.35 26.79 26.26 26.50 3,903,818 +0.19(+0.74%)
Sep 25, 2003 26.46 26.88 26.23 26.31 3,921,142 -0.34(-1.29%)
Sep 24, 2003 27.20 27.34 26.56 26.65 3,888,803 -0.74(-2.70%)
Sep 23, 2003 27.03 27.52 26.70 27.39 4,307,418 +0.20(+0.75%)
Sep 22, 2003 27.62 27.62 27.05 27.19 3,697,847 -0.70(-2.51%)
Sep 19, 2003 28.16 28.52 27.80 27.89 4,469,243 -0.27(-0.97%)
Sep 18, 2003 27.80 28.32 27.65 28.16 4,329,875 +0.55(+2.00%)
Sep 17, 2003 27.83 27.94 27.61 27.61 2,047,643 -0.30(-1.06%)
Sep 16, 2003 27.65 28.01 27.65 27.90 3,910,234 +0.24(+0.87%)
Sep 15, 2003 27.59 27.80 27.44 27.66 2,872,553 -0.12(-0.45%)
Sep 12, 2003 27.83 28.05 27.64 27.79 4,463,724 -0.05(-0.17%)
Sep 11, 2003 27.76 28.13 27.36 27.83 5,032,357 +0.08(+0.28%)
Sep 10, 2003 28.19 28.43 27.53 27.76 5,208,940 -0.55(-1.95%)
Sep 09, 2003 28.64 28.76 28.25 28.31 4,440,496 -0.49(-1.70%)
Sep 08, 2003 29.18 29.29 28.63 28.80 5,910,524 -0.16(-0.54%)
Sep 05, 2003 29.53 29.53 28.68 28.96 5,054,815 -0.57(-1.93%)
Sep 04, 2003 29.90 30.20 29.45 29.53 4,056,659 -0.37(-1.25%)
Sep 03, 2003 29.46 30.31 29.23 29.90 6,336,068 +0.53(+1.80%)
Sep 02, 2003 29.06 29.44 29.02 29.37 3,830,412 +0.23(+0.80%)
Aug 29, 2003 28.76 29.19 28.50 29.14 3,569,003 +0.32(+1.11%)
Aug 28, 2003 28.16 28.89 28.07 28.82 5,132,199 +0.65(+2.32%)
Aug 27, 2003 27.78 28.33 27.54 28.16 4,916,218 +0.34(+1.20%)
Aug 26, 2003 27.43 27.90 27.36 27.83 4,354,130 +0.32(+1.16%)
Aug 25, 2003 27.80 27.87 27.37 27.51 3,819,376 -0.30(-1.06%)
Aug 22, 2003 27.78 28.27 27.62 27.80 8,239,083 +0.58(+2.12%)
Aug 21, 2003 26.88 27.47 26.87 27.23 5,020,294 +0.45(+1.69%)
Aug 20, 2003 26.75 26.98 26.47 26.77 3,930,895 +0.02(+0.09%)
Aug 19, 2003 26.21 26.77 26.13 26.75 5,843,792 +0.58(+2.23%)
Aug 18, 2003 25.79 26.23 25.71 26.17 3,832,979 +0.50(+1.94%)
Aug 15, 2003 25.83 25.83 25.45 25.67 2,135,165 -0.03(-0.12%)
Aug 14, 2003 25.33 25.75 25.03 25.70 2,921,447 +0.47(+1.85%)
Aug 13, 2003 25.28 25.50 25.11 25.23 2,367,443 -0.18(-0.71%)
Aug 12, 2003 25.03 25.42 24.98 25.41 2,719,967 +0.30(+1.21%)
Aug 11, 2003 25.25 25.36 24.71 25.11 2,780,026 -0.02(-0.09%)
Aug 08, 2003 24.88 25.35 24.87 25.13 3,522,676 +0.25(+1.00%)
Aug 07, 2003 24.72 24.92 24.43 24.88 2,137,346 +0.02(+0.06%)
Aug 06, 2003 24.35 25.14 24.16 24.87 4,177,547 +0.54(+2.21%)
Aug 05, 2003 24.90 25.08 24.33 24.33 5,021,064 -0.78(-3.10%)
Aug 04, 2003 25.09 25.44 24.90 25.11 4,150,084 -0.16(-0.62%)
Aug 01, 2003 25.49 25.71 25.23 25.26 4,548,423 -0.55(-2.11%)
Jul 31, 2003 25.42 26.03 25.42 25.81 6,693,469 +0.47(+1.84%)
Jul 30, 2003 24.94 25.37 24.94 25.34 4,164,585 +0.37(+1.47%)
Jul 29, 2003 25.40 25.61 24.93 24.97 4,508,897 -0.56(-2.20%)
Jul 28, 2003 25.47 25.71 25.33 25.54 4,273,025 +0.07(+0.28%)
Jul 25, 2003 24.58 25.54 24.28 25.47 5,417,093 +0.37(+1.49%)
Jul 24, 2003 25.40 25.60 25.08 25.09 7,469,613 -0.38(-1.50%)
Jul 23, 2003 25.12 25.91 24.74 25.47 6,162,309 +0.09(+0.37%)
Jul 22, 2003 25.09 25.52 25.09 25.38 5,710,713 +0.17(+0.68%)
Jul 21, 2003 25.71 25.71 25.04 25.21 5,807,603 -0.78(-3.00%)
Jul 18, 2003 25.88 25.99 25.34 25.99 5,181,478 +0.14(+0.54%)
Jul 17, 2003 25.83 26.15 25.03 25.85 4,653,269 -0.17(-0.66%)
Jul 16, 2003 26.03 26.46 25.77 26.02 4,738,994 -0.04(-0.15%)
Jul 15, 2003 26.07 26.53 25.71 26.06 11,911,008 -0.89(-3.30%)
Jul 14, 2003 27.59 27.61 26.88 26.95 5,280,420 -0.47(-1.71%)
Jul 11, 2003 27.06 27.41 27.01 27.41 2,680,442 +0.38(+1.41%)
Jul 10, 2003 27.14 27.39 26.89 27.03 2,698,665 -0.42(-1.53%)
Jul 09, 2003 27.27 27.70 26.98 27.45 4,429,973 +0.19(+0.69%)
Jul 08, 2003 27.37 27.43 26.79 27.27 4,008,407 -0.02(-0.06%)
Jul 07, 2003 27.18 27.43 27.05 27.28 4,738,609 +0.34(+1.24%)
Jul 03, 2003 26.73 27.01 26.67 26.95 2,891,931 -0.17(-0.63%)
Jul 02, 2003 26.82 27.22 26.69 27.12 5,129,504 +0.12(+0.43%)
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.