Skip to main content

Boeing Co (NY: BA )

156.03 -0.35 (-0.23%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 49.80 49.96 49.16 49.89 4,163,549 +0.21(+0.42%)
Aug 30, 2005 50.10 50.29 49.47 49.69 4,241,323 -0.63(-1.24%)
Aug 29, 2005 49.37 50.37 49.19 50.31 3,888,316 +0.95(+1.92%)
Aug 26, 2005 50.04 49.99 49.20 49.37 3,786,363 -0.67(-1.34%)
Aug 25, 2005 49.98 50.18 49.92 50.04 3,391,178 +0.06(+0.12%)
Aug 24, 2005 50.10 50.59 49.94 49.98 4,734,163 -0.22(-0.44%)
Aug 23, 2005 50.36 50.55 49.99 50.20 3,103,184 -0.27(-0.53%)
Aug 22, 2005 50.17 50.91 50.13 50.47 4,611,390 +0.48(+0.95%)
Aug 19, 2005 49.66 50.21 49.52 49.99 3,064,230 +0.39(+0.78%)
Aug 18, 2005 49.83 50.01 49.29 49.60 3,912,360 -0.29(-0.58%)
Aug 17, 2005 49.42 50.31 49.42 49.89 3,216,824 +0.56(+1.13%)
Aug 16, 2005 50.18 50.41 49.34 49.34 4,411,379 -0.89(-1.76%)
Aug 15, 2005 49.43 50.39 49.40 50.22 2,901,562 +0.68(+1.38%)
Aug 12, 2005 50.11 50.25 49.21 49.54 3,792,273 -0.57(-1.14%)
Aug 11, 2005 49.22 50.11 49.16 50.11 4,180,742 +1.01(+2.05%)
Aug 10, 2005 50.00 50.12 48.84 49.10 4,159,788 -0.87(-1.74%)
Aug 09, 2005 49.36 50.24 49.11 49.98 4,409,096 +0.85(+1.73%)
Aug 08, 2005 49.36 49.51 48.87 49.13 3,012,112 -0.15(-0.30%)
Aug 05, 2005 49.23 49.52 49.14 49.28 2,877,921 -0.06(-0.12%)
Aug 04, 2005 49.61 49.71 49.14 49.34 3,561,100 -0.28(-0.57%)
Aug 03, 2005 49.12 49.64 49.02 49.62 3,006,604 +0.24(+0.48%)
Aug 02, 2005 48.95 49.43 48.90 49.38 3,114,065 +0.43(+0.88%)
Aug 01, 2005 49.36 49.50 48.87 48.95 3,180,690 -0.19(-0.39%)
Jul 29, 2005 49.29 49.74 49.14 49.14 4,782,117 +0.01(+0.02%)
Jul 28, 2005 49.66 49.71 48.84 49.13 6,645,479 -0.52(-1.05%)
Jul 27, 2005 50.40 50.59 49.56 49.66 6,983,307 +0.26(+0.53%)
Jul 26, 2005 49.59 49.97 49.23 49.40 5,531,250 +0.22(+0.45%)
Jul 25, 2005 49.13 49.72 49.12 49.17 3,979,657 -0.11(-0.23%)
Jul 22, 2005 48.69 49.35 48.58 49.28 3,532,757 +0.36(+0.75%)
Jul 21, 2005 49.27 49.37 48.90 48.92 6,533,720 -0.28(-0.56%)
Jul 20, 2005 48.31 49.34 48.11 49.19 3,505,892 +0.89(+1.83%)
Jul 19, 2005 48.39 48.76 48.11 48.31 2,990,620 +0.11(+0.23%)
Jul 18, 2005 48.20 48.29 47.83 48.20 2,553,122 -0.01(-0.02%)
Jul 15, 2005 48.08 48.30 47.82 48.20 2,717,805 +0.13(+0.26%)
Jul 14, 2005 48.35 48.56 47.92 48.08 3,031,723 +0.00(+0.00%)
Jul 13, 2005 47.87 48.31 47.79 48.08 4,181,145 +0.21(+0.44%)
Jul 12, 2005 48.36 48.37 47.76 47.87 3,923,375 -0.50(-1.03%)
Jul 11, 2005 48.58 48.75 48.23 48.37 2,736,342 -0.07(-0.15%)
Jul 08, 2005 48.44 48.57 48.03 48.44 4,990,590 -0.08(-0.17%)
Jul 07, 2005 47.63 48.52 47.24 48.52 7,500,460 +0.66(+1.38%)
Jul 06, 2005 48.76 49.22 47.79 47.86 5,311,897 -0.84(-1.73%)
Jul 05, 2005 47.87 48.72 47.77 48.70 4,462,826 +0.55(+1.14%)
Jul 01, 2005 48.97 49.10 47.97 48.15 9,217,004 -0.98(-2.00%)
Jun 30, 2005 48.02 49.77 47.87 49.13 23,167,634 +3.22(+7.02%)
Jun 29, 2005 46.49 46.63 45.71 45.91 4,319,635 -0.58(-1.25%)
Jun 28, 2005 46.23 46.49 45.61 46.49 5,288,524 +0.51(+1.12%)
Jun 27, 2005 44.93 46.02 44.44 45.98 9,175,094 +0.87(+1.93%)
Jun 24, 2005 45.86 46.09 45.04 45.11 5,953,435 -0.95(-2.05%)
Jun 23, 2005 47.01 47.04 46.00 46.05 3,887,510 -0.95(-2.01%)
Jun 22, 2005 46.45 47.18 46.31 47.00 4,698,970 +0.26(+0.56%)
Jun 21, 2005 47.20 47.21 46.67 46.74 5,428,088 -0.66(-1.40%)
Jun 20, 2005 47.57 47.72 47.33 47.40 4,018,343 -0.71(-1.47%)
Jun 17, 2005 47.76 48.23 47.42 48.11 6,087,088 +0.69(+1.46%)
Jun 16, 2005 47.83 47.84 47.38 47.41 3,795,632 -0.54(-1.12%)
Jun 15, 2005 47.20 47.95 47.06 47.95 5,298,867 +1.10(+2.35%)
Jun 14, 2005 48.15 48.24 46.79 46.85 8,252,816 -1.27(-2.63%)
Jun 13, 2005 48.43 48.65 47.59 48.11 7,357,538 -0.01(-0.03%)
Jun 10, 2005 48.43 48.43 47.73 48.13 4,288,069 -0.34(-0.71%)
Jun 09, 2005 48.00 48.53 47.68 48.47 4,649,538 +0.48(+0.99%)
Jun 08, 2005 48.44 48.73 47.82 48.00 5,629,576 -0.60(-1.24%)
Jun 07, 2005 48.82 49.20 48.60 48.60 8,073,089 -0.20(-0.41%)
Jun 06, 2005 48.30 48.96 48.12 48.80 5,446,894 +0.66(+1.38%)
Jun 03, 2005 47.76 48.38 47.72 48.14 6,080,775 +0.21(+0.44%)
Jun 02, 2005 47.50 48.02 47.28 47.93 3,582,995 +0.43(+0.91%)
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.