Skip to main content

Boeing Co (NY: BA )

191.61 -0.34 (-0.18%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 34.13 35.63 33.88 34.75 7,085,263 +0.76(+2.22%)
Apr 29, 2002 34.05 34.28 33.59 34.00 8,279,251 +1.65(+5.11%)
Apr 26, 2002 32.73 33.09 32.18 32.35 3,574,393 -0.30(-0.93%)
Apr 25, 2002 32.92 33.51 31.95 32.65 5,529,510 -0.39(-1.18%)
Apr 24, 2002 33.43 33.69 33.00 33.04 4,250,952 -0.08(-0.24%)
Apr 23, 2002 33.66 34.11 32.73 33.12 6,927,416 -0.50(-1.48%)
Apr 22, 2002 33.35 33.80 33.04 33.62 5,594,061 +0.30(+0.91%)
Apr 19, 2002 34.33 34.52 33.30 33.31 10,726,516 -0.74(-2.17%)
Apr 18, 2002 35.36 35.36 32.72 34.05 21,460,990 -1.30(-3.68%)
Apr 17, 2002 37.05 37.06 35.07 35.35 13,711,872 -2.59(-6.84%)
Apr 16, 2002 37.75 38.17 37.55 37.95 2,701,873 +0.82(+2.20%)
Apr 15, 2002 37.56 37.75 37.04 37.13 2,589,455 -0.70(-1.85%)
Apr 12, 2002 38.38 38.41 37.58 37.83 2,642,071 -0.21(-0.55%)
Apr 11, 2002 38.81 39.00 37.87 38.04 4,822,023 -0.59(-1.53%)
Apr 10, 2002 37.85 38.75 37.71 38.63 4,407,130 +0.79(+2.08%)
Apr 09, 2002 38.18 38.29 37.64 37.85 2,802,227 -0.34(-0.88%)
Apr 08, 2002 37.33 38.28 37.08 38.18 3,084,041 +0.55(+1.47%)
Apr 05, 2002 38.53 38.71 36.94 37.63 3,406,536 -0.62(-1.61%)
Apr 04, 2002 37.97 38.57 37.84 38.24 3,413,595 +0.27(+0.72%)
Apr 03, 2002 37.91 38.84 37.84 37.97 6,101,608 -0.28(-0.73%)
Apr 02, 2002 37.34 38.61 37.11 38.25 4,398,661 +0.91(+2.44%)
Apr 01, 2002 37.60 37.99 37.25 37.34 3,845,812 -0.26(-0.68%)
Mar 29, 2002 37.07 37.96 37.01 37.60 5,247,311 +0.00(+0.00%)
Mar 28, 2002 37.07 37.96 37.01 37.60 5,247,311 +0.72(+1.94%)
Mar 27, 2002 35.88 37.22 35.88 36.88 6,298,211 +1.20(+3.36%)
Mar 26, 2002 35.73 36.35 35.49 35.68 2,920,933 +0.05(+0.15%)
Mar 25, 2002 36.00 36.50 35.26 35.63 3,245,353 -0.52(-1.44%)
Mar 22, 2002 36.62 36.82 35.94 36.15 3,835,802 -1.00(-2.69%)
Mar 21, 2002 36.41 37.29 36.11 37.15 3,475,450 +0.50(+1.36%)
Mar 20, 2002 37.09 37.13 36.55 36.65 3,071,722 -0.79(-2.10%)
Mar 19, 2002 37.12 37.60 36.80 37.43 3,553,218 +0.32(+0.86%)
Mar 18, 2002 37.61 37.75 36.44 37.12 3,969,138 -0.27(-0.73%)
Mar 15, 2002 37.15 37.40 36.16 37.39 8,161,957 +0.29(+0.78%)
Mar 14, 2002 38.36 38.36 36.89 37.10 6,964,118 -1.25(-3.27%)
Mar 13, 2002 39.10 39.16 38.10 38.35 4,382,876 -0.83(-2.11%)
Mar 12, 2002 38.87 39.34 38.53 39.18 5,250,134 -0.47(-1.18%)
Mar 11, 2002 38.49 39.80 38.22 39.65 5,934,393 +1.15(+3.00%)
Mar 08, 2002 38.57 38.88 38.13 38.49 5,569,678 +0.72(+1.90%)
Mar 07, 2002 38.81 38.96 37.01 37.78 4,952,407 -1.08(-2.77%)
Mar 06, 2002 37.57 38.85 37.20 38.85 4,736,299 +1.29(+3.42%)
Mar 05, 2002 38.26 38.26 36.94 37.57 4,627,859 -0.72(-1.87%)
Mar 04, 2002 37.40 38.60 37.33 38.28 4,804,185 +1.01(+2.70%)
Mar 01, 2002 36.27 37.28 36.23 37.28 5,052,120 +1.47(+4.09%)
Feb 28, 2002 35.85 36.99 35.77 35.81 5,260,786 +0.05(+0.13%)
Feb 27, 2002 35.57 36.52 35.39 35.77 5,833,012 +0.58(+1.66%)
Feb 26, 2002 34.86 35.42 34.48 35.18 4,979,613 +0.16(+0.47%)
Feb 25, 2002 34.87 35.07 34.21 35.02 4,248,385 +0.14(+0.40%)
Feb 22, 2002 34.19 35.12 33.80 34.88 5,323,925 +0.43(+1.24%)
Feb 21, 2002 33.70 35.14 33.66 34.45 6,435,268 +0.70(+2.08%)
Feb 20, 2002 34.13 34.25 33.16 33.75 6,484,804 -0.31(-0.92%)
Feb 19, 2002 34.36 34.39 33.82 34.06 7,338,331 -0.93(-2.65%)
Feb 18, 2002 34.89 35.07 34.57 34.99 4,805,854 +0.00(+0.00%)
Feb 15, 2002 34.89 35.07 34.57 34.99 4,794,304 +0.10(+0.29%)
Feb 14, 2002 34.83 34.91 34.29 34.89 4,036,383 -0.10(-0.29%)
Feb 13, 2002 33.97 35.06 33.91 34.99 7,170,987 +1.36(+4.06%)
Feb 12, 2002 33.31 33.78 33.20 33.62 5,703,142 +0.12(+0.35%)
Feb 11, 2002 32.65 33.66 32.51 33.51 5,103,581 +1.01(+3.12%)
Feb 08, 2002 31.99 32.65 31.80 32.49 3,282,056 +0.50(+1.56%)
Feb 07, 2002 32.08 32.31 31.92 32.00 2,745,634 +0.06(+0.20%)
Feb 06, 2002 31.74 32.34 31.61 31.93 4,356,953 +0.06(+0.20%)
Feb 05, 2002 31.83 32.33 31.56 31.87 4,174,852 -0.16(-0.49%)
Feb 04, 2002 32.38 32.58 31.79 32.03 5,761,275 -0.28(-0.87%)
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.