The closing price for Boeing (BA) in 2005 was $49.98, on December 30, 2005. It was up 37.7% for the year. The latest price is $185.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $50.55 | $50.56 | $49.92 | $49.98 | 1,825,400 |
December 29 2005 | $50.66 | $50.96 | $50.62 | $50.65 | 1,939,500 |
December 28 2005 | $50.42 | $50.68 | $50.30 | $50.49 | 1,717,000 |
December 27 2005 | $51.16 | $51.51 | $50.14 | $50.18 | 2,676,300 |
December 23 2005 | $51.19 | $51.27 | $50.82 | $50.87 | 2,631,300 |
December 22 2005 | $50.48 | $50.80 | $50.40 | $50.75 | 2,235,300 |
December 21 2005 | $50.50 | $50.88 | $50.08 | $50.08 | 2,974,700 |
December 20 2005 | $49.95 | $50.58 | $49.91 | $50.33 | 2,657,300 |
December 19 2005 | $50.34 | $50.34 | $49.52 | $49.79 | 3,686,100 |
December 16 2005 | $50.55 | $50.66 | $50.15 | $50.34 | 6,021,000 |
December 15 2005 | $50.84 | $51.22 | $50.33 | $50.37 | 3,567,700 |
December 14 2005 | $50.52 | $51.22 | $50.38 | $50.84 | 4,900,100 |
December 13 2005 | $49.81 | $50.48 | $49.74 | $50.23 | 2,733,800 |
December 12 2005 | $49.81 | $49.98 | $49.48 | $49.94 | 2,654,900 |
December 09 2005 | $49.86 | $49.93 | $49.47 | $49.56 | 4,014,600 |
December 08 2005 | $49.56 | $49.96 | $49.27 | $49.86 | 3,958,200 |
December 07 2005 | $49.53 | $49.78 | $49.15 | $49.56 | 3,850,400 |
December 06 2005 | $49.56 | $49.81 | $49.40 | $49.50 | 3,730,900 |
December 05 2005 | $49.42 | $49.52 | $48.88 | $49.24 | 3,893,300 |
December 02 2005 | $49.68 | $49.81 | $49.36 | $49.41 | 3,237,500 |
December 01 2005 | $48.63 | $49.64 | $48.61 | $49.57 | 3,042,000 |
November 30 2005 | $49.42 | $49.50 | $48.51 | $48.52 | 3,781,600 |
November 29 2005 | $49.17 | $49.58 | $49.10 | $49.19 | 2,822,100 |
November 28 2005 | $49.10 | $49.20 | $48.67 | $48.83 | 2,581,100 |
November 25 2005 | $49.52 | $49.56 | $48.97 | $49.14 | 959,700 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
