Boeing Co (NY: BA )

237.20 USD +13.35 (+5.96%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 30.40 30.52 29.55 29.75 2,913,300 -0.45(-1.49%)
Oct 30, 2002 29.77 30.39 29.20 30.20 3,086,400 +0.50(+1.68%)
Oct 29, 2002 28.90 29.90 28.54 29.70 4,097,200 +0.72(+2.48%)
Oct 28, 2002 30.42 30.80 28.70 28.98 5,213,700 -1.34(-4.42%)
Oct 25, 2002 29.99 30.35 29.35 30.32 3,339,500 +0.37(+1.24%)
Oct 24, 2002 30.87 31.20 29.70 29.95 4,167,500 -0.75(-2.44%)
Oct 23, 2002 29.97 30.71 29.85 30.70 3,355,100 +0.56(+1.86%)
Oct 22, 2002 29.98 30.28 29.55 30.14 4,045,700 -0.22(-0.72%)
Oct 21, 2002 29.00 30.50 28.58 30.36 6,035,500 +1.36(+4.69%)
Oct 18, 2002 28.69 29.45 28.53 29.00 7,007,700 -0.98(-3.27%)
Oct 17, 2002 30.75 31.00 29.46 29.98 8,574,700 -0.52(-1.70%)
Oct 16, 2002 32.16 32.52 30.27 30.50 7,308,000 -1.65(-5.13%)
Oct 15, 2002 31.53 32.41 31.14 32.15 4,714,700 +1.09(+3.51%)
Oct 14, 2002 30.30 31.35 30.25 31.06 5,326,300 -0.94(-2.94%)
Oct 11, 2002 31.75 32.65 31.34 32.00 4,083,100 +0.65(+2.07%)
Oct 10, 2002 30.30 31.70 29.98 31.35 4,591,300 +0.91(+2.99%)
Oct 09, 2002 31.40 31.75 29.95 30.44 6,319,100 -1.57(-4.90%)
Oct 08, 2002 33.00 33.01 31.18 32.01 4,257,500 -0.37(-1.14%)
Oct 07, 2002 32.22 32.90 31.63 32.38 4,367,100 +0.37(+1.16%)
Oct 04, 2002 34.32 34.32 31.95 32.01 7,794,400 -2.30(-6.70%)
Oct 03, 2002 34.78 35.30 34.19 34.31 3,657,400 -0.07(-0.20%)
Oct 02, 2002 35.50 35.50 34.13 34.38 2,978,900 -1.62(-4.50%)
Oct 01, 2002 34.32 36.02 34.25 36.00 3,378,800 +1.87(+5.48%)
Sep 30, 2002 34.40 34.82 33.20 34.13 4,105,800 -0.57(-1.64%)
Sep 27, 2002 36.30 36.30 34.66 34.70 3,487,900 -1.85(-5.06%)
Sep 26, 2002 35.81 36.59 35.56 36.55 2,328,300 +1.14(+3.22%)
Sep 25, 2002 35.10 35.50 34.50 35.41 3,647,900 +0.45(+1.29%)
Sep 24, 2002 35.12 35.70 34.65 34.96 3,722,200 -0.44(-1.24%)
Sep 23, 2002 35.90 36.00 34.86 35.40 3,628,200 -1.08(-2.96%)
Sep 20, 2002 35.90 36.75 35.65 36.48 5,104,100 +0.96(+2.70%)
Sep 19, 2002 36.00 36.70 35.45 35.52 3,112,500 -1.25(-3.40%)
Sep 18, 2002 36.09 37.15 36.01 36.77 3,420,600 +0.48(+1.32%)
Sep 17, 2002 37.40 37.59 36.07 36.29 3,776,900 -0.94(-2.52%)
Sep 16, 2002 35.90 37.41 35.90 37.23 3,316,600 +1.65(+4.64%)
Sep 13, 2002 35.87 36.17 35.01 35.58 3,580,800 -0.87(-2.39%)
Sep 12, 2002 36.88 37.11 36.35 36.45 2,923,100 -0.63(-1.70%)
Sep 11, 2002 37.43 37.80 36.92 37.08 2,469,500 -0.10(-0.27%)
Sep 10, 2002 37.30 37.78 36.55 37.18 2,616,900 -0.17(-0.46%)
Sep 09, 2002 37.21 37.76 36.50 37.35 3,198,600 +0.14(+0.38%)
Sep 06, 2002 36.58 37.65 36.54 37.21 2,403,500 +1.18(+3.28%)
Sep 05, 2002 36.45 36.95 36.00 36.03 2,970,800 -0.82(-2.23%)
Sep 04, 2002 35.50 37.06 35.25 36.85 2,867,600 +1.39(+3.92%)
Sep 03, 2002 36.80 36.85 35.23 35.46 3,566,600 -1.61(-4.34%)
Aug 30, 2002 36.93 37.70 36.70 37.07 2,162,000 -0.10(-0.27%)
Aug 29, 2002 36.73 37.80 36.33 37.17 3,628,200 -0.36(-0.96%)
Aug 28, 2002 37.03 37.85 36.40 37.53 4,135,700 +0.50(+1.35%)
Aug 27, 2002 37.10 37.69 36.59 37.03 2,878,600 +0.14(+0.38%)
Aug 26, 2002 37.13 37.27 35.85 36.89 3,026,100 -0.24(-0.65%)
Aug 23, 2002 38.50 38.50 36.90 37.13 3,601,900 -1.37(-3.56%)
Aug 22, 2002 37.60 38.65 37.26 38.50 2,858,800 +0.93(+2.48%)
Aug 21, 2002 38.00 38.43 36.91 37.57 2,997,600 -0.31(-0.82%)
Aug 20, 2002 38.57 38.57 37.73 37.88 2,990,800 -0.62(-1.61%)
Aug 19, 2002 37.51 38.56 37.41 38.50 3,631,600 +1.00(+2.67%)
Aug 16, 2002 37.95 38.35 36.99 37.50 4,675,000 +0.01(+0.03%)
Aug 15, 2002 36.00 37.95 35.40 37.49 7,617,800 +1.14(+3.14%)
Aug 14, 2002 36.83 36.84 34.10 36.35 12,130,700 -0.88(-2.36%)
Aug 13, 2002 39.90 39.91 37.10 37.23 9,662,900 -3.27(-8.07%)
Aug 12, 2002 40.15 40.65 39.55 40.50 2,871,100 -0.50(-1.22%)
Aug 09, 2002 41.10 41.65 40.41 41.00 3,368,000 -0.50(-1.20%)
Aug 08, 2002 41.00 41.60 40.25 41.50 3,806,300 +0.40(+0.97%)
Aug 07, 2002 39.85 41.13 39.70 41.10 3,484,100 +1.69(+4.29%)
Aug 06, 2002 39.01 40.59 39.01 39.41 3,076,200 +0.80(+2.07%)
Aug 05, 2002 39.65 40.27 38.53 38.61 3,146,300 -1.24(-3.11%)
Aug 02, 2002 40.63 40.86 39.10 39.85 2,937,200 -0.78(-1.92%)
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.