Boeing Co (NY: BA )

226.44 USD +14.32 (+6.75%)
Streaming Delayed Price Updated: 2:54 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 41.00 41.40 40.35 40.63 3,374,200 -0.89(-2.14%)
Jul 31, 2002 41.66 41.66 40.35 41.52 4,392,400 -0.13(-0.31%)
Jul 30, 2002 41.99 42.00 40.60 41.65 5,213,200 -0.38(-0.90%)
Jul 29, 2002 42.94 42.99 41.30 42.03 5,596,700 +0.03(+0.07%)
Jul 26, 2002 42.50 42.51 40.14 42.00 3,402,100 -0.94(-2.19%)
Jul 25, 2002 41.00 42.94 40.31 42.94 5,145,300 +1.75(+4.25%)
Jul 24, 2002 37.50 41.37 37.10 41.19 5,581,600 +2.34(+6.02%)
Jul 23, 2002 38.45 39.90 38.10 38.85 5,608,500 +0.32(+0.83%)
Jul 22, 2002 39.80 40.15 37.58 38.53 5,745,600 -1.39(-3.48%)
Jul 19, 2002 40.89 41.00 39.56 39.92 4,261,500 -1.37(-3.32%)
Jul 18, 2002 43.09 43.10 41.23 41.29 3,626,200 -1.65(-3.84%)
Jul 17, 2002 42.42 43.19 42.15 42.94 6,341,000 +2.07(+5.06%)
Jul 16, 2002 40.05 41.80 40.05 40.87 5,454,200 +1.11(+2.79%)
Jul 15, 2002 39.85 39.87 37.20 39.76 5,209,100 -0.39(-0.97%)
Jul 12, 2002 41.24 41.49 39.13 40.15 3,227,900 -1.02(-2.48%)
Jul 11, 2002 40.80 41.47 39.55 41.17 5,696,900 +0.37(+0.91%)
Jul 10, 2002 43.52 43.70 40.46 40.80 6,568,600 -2.42(-5.60%)
Jul 09, 2002 43.99 44.69 43.09 43.22 2,634,600 -0.88(-2.00%)
Jul 08, 2002 44.72 45.09 43.87 44.10 2,690,300 -0.90(-2.00%)
Jul 05, 2002 44.20 45.20 44.05 45.00 1,805,700 +1.23(+2.81%)
Jul 04, 2002 44.14 44.45 43.17 43.77 3,033,300 +0.00(+0.00%)
Jul 03, 2002 44.14 44.45 43.17 43.77 3,033,300 -0.77(-1.73%)
Jul 02, 2002 44.40 44.78 43.86 44.54 2,878,200 -0.06(-0.13%)
Jul 01, 2002 44.97 45.28 44.56 44.60 3,513,300 -0.40(-0.89%)
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%)
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.