Boeing Co (NY: BA )

223.14 USD -1.25 (-0.56%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 44.35 45.09 44.10 45.00 5,541,300 +0.20(+0.45%)
Jun 27, 2002 43.00 44.88 42.96 44.80 3,375,500 +2.08(+4.87%)
Jun 26, 2002 41.87 43.10 41.87 42.72 3,375,300 -0.15(-0.35%)
Jun 25, 2002 43.30 44.12 42.82 42.87 3,939,000 +0.13(+0.30%)
Jun 24, 2002 42.92 43.67 41.52 42.74 3,751,900 -0.23(-0.54%)
Jun 21, 2002 43.03 43.72 42.74 42.97 3,668,300 -0.80(-1.83%)
Jun 20, 2002 43.13 44.49 43.02 43.77 2,671,600 +0.64(+1.48%)
Jun 19, 2002 43.47 44.10 43.10 43.13 1,965,500 -0.65(-1.48%)
Jun 18, 2002 43.95 44.28 43.40 43.78 1,984,200 -0.22(-0.50%)
Jun 17, 2002 42.54 44.35 42.54 44.00 3,068,400 +1.47(+3.46%)
Jun 14, 2002 42.75 43.00 41.78 42.53 2,537,600 +0.03(+0.07%)
Jun 13, 2002 43.30 43.75 42.39 42.50 2,378,900 -1.33(-3.03%)
Jun 12, 2002 42.62 43.99 42.60 43.83 2,183,000 +1.33(+3.13%)
Jun 11, 2002 43.10 43.80 42.30 42.50 1,819,500 -0.42(-0.98%)
Jun 10, 2002 42.95 43.50 42.83 42.92 1,850,700 +0.16(+0.37%)
Jun 07, 2002 41.96 43.25 41.75 42.76 2,987,600 +0.80(+1.91%)
Jun 06, 2002 42.54 42.77 41.92 41.96 1,764,200 -0.58(-1.36%)
Jun 05, 2002 42.10 42.79 41.87 42.54 1,642,100 +0.69(+1.65%)
Jun 04, 2002 41.87 42.40 41.45 41.85 2,779,900 -0.01(-0.02%)
Jun 03, 2002 43.40 43.87 41.83 41.86 2,926,500 -0.79(-1.85%)
May 31, 2002 43.82 44.09 42.65 42.65 2,598,400 -1.01(-2.31%)
May 30, 2002 42.60 44.19 42.46 43.66 3,062,000 +0.66(+1.53%)
May 29, 2002 42.70 43.50 42.65 43.00 2,925,800 +0.00(+0.00%)
May 28, 2002 43.35 43.35 42.75 43.00 2,429,500 -0.35(-0.81%)
May 27, 2002 44.00 44.00 43.05 43.35 2,198,100 +0.00(+0.00%)
May 24, 2002 44.00 44.00 43.05 43.35 2,198,100 -0.80(-1.81%)
May 23, 2002 43.83 44.50 43.39 44.15 2,628,800 -0.26(-0.59%)
May 22, 2002 44.25 44.59 43.29 44.41 2,441,000 +0.06(+0.14%)
May 21, 2002 45.14 45.75 44.11 44.35 2,608,300 -0.78(-1.73%)
May 20, 2002 45.64 46.03 44.87 45.13 2,440,400 -0.29(-0.64%)
May 17, 2002 45.23 45.61 44.80 45.42 2,418,300 +0.42(+0.93%)
May 16, 2002 44.85 45.18 44.52 45.00 2,272,100 +0.45(+1.01%)
May 15, 2002 45.38 45.38 44.51 44.55 2,210,200 -0.93(-2.04%)
May 14, 2002 45.58 45.74 44.64 45.48 3,432,200 +1.20(+2.71%)
May 13, 2002 43.90 44.62 43.76 44.28 2,412,200 +0.65(+1.49%)
May 10, 2002 44.40 44.75 43.55 43.63 4,264,800 -1.35(-3.00%)
May 09, 2002 44.60 45.24 44.50 44.98 2,411,800 +0.57(+1.28%)
May 08, 2002 43.30 44.74 43.30 44.41 2,822,100 +1.27(+2.94%)
May 07, 2002 43.60 43.85 42.80 43.14 3,633,700 -0.24(-0.55%)
May 06, 2002 45.00 45.21 43.33 43.38 2,519,200 -1.25(-2.80%)
May 03, 2002 44.67 45.10 43.85 44.63 2,119,400 -0.24(-0.53%)
May 02, 2002 45.49 45.50 44.48 44.87 2,616,800 -0.63(-1.38%)
May 01, 2002 44.90 45.50 43.83 45.50 4,288,900 +0.90(+2.02%)
Apr 30, 2002 43.80 45.73 43.48 44.60 5,521,100 +0.97(+2.22%)
Apr 29, 2002 43.70 43.99 43.10 43.63 6,451,500 +2.12(+5.11%)
Apr 26, 2002 42.00 42.46 41.30 41.51 2,785,300 -0.39(-0.93%)
Apr 25, 2002 42.25 43.00 41.00 41.90 4,308,800 -0.50(-1.18%)
Apr 24, 2002 42.90 43.23 42.35 42.40 3,312,500 -0.10(-0.24%)
Apr 23, 2002 43.19 43.77 42.00 42.50 5,398,100 -0.64(-1.48%)
Apr 22, 2002 42.80 43.38 42.40 43.14 4,359,100 +0.39(+0.91%)
Apr 19, 2002 44.06 44.30 42.74 42.75 8,358,500 -0.95(-2.17%)
Apr 18, 2002 45.38 45.38 41.99 43.70 16,723,200 -1.67(-3.68%)
Apr 17, 2002 47.55 47.56 45.00 45.37 10,684,800 -3.33(-6.84%)
Apr 16, 2002 48.45 48.98 48.19 48.70 2,105,400 +1.05(+2.20%)
Apr 15, 2002 48.20 48.45 47.53 47.65 2,017,800 -0.90(-1.85%)
Apr 12, 2002 49.25 49.29 48.23 48.55 2,058,800 -0.27(-0.55%)
Apr 11, 2002 49.80 50.05 48.60 48.82 3,757,500 -0.76(-1.53%)
Apr 10, 2002 48.57 49.73 48.39 49.58 3,434,200 +1.01(+2.08%)
Apr 09, 2002 49.00 49.14 48.30 48.57 2,183,600 -0.43(-0.88%)
Apr 08, 2002 47.90 49.12 47.59 49.00 2,403,200 +0.71(+1.47%)
Apr 05, 2002 49.45 49.68 47.40 48.29 2,654,500 -0.79(-1.61%)
Apr 04, 2002 48.73 49.50 48.56 49.08 2,660,000 +0.35(+0.72%)
Apr 03, 2002 48.65 49.85 48.56 48.73 4,754,600 -0.36(-0.73%)
Apr 02, 2002 47.92 49.55 47.62 49.09 3,427,600 +1.17(+2.44%)
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.