Skip to main content

Boeing Co (NY: BA )

191.41 -0.53 (-0.28%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 30.54 30.72 30.22 30.22 2,963,026 -0.25(-0.82%)
Dec 28, 2001 30.34 30.48 30.15 30.47 3,013,203 +0.32(+1.06%)
Dec 27, 2001 30.18 30.27 30.04 30.15 2,787,213 +0.07(+0.23%)
Dec 26, 2001 29.96 30.27 29.74 30.08 2,465,488 +0.14(+0.47%)
Dec 24, 2001 30.03 30.31 29.83 29.94 1,598,743 -0.17(-0.57%)
Dec 21, 2001 29.92 30.55 29.73 30.11 8,892,158 +0.39(+1.31%)
Dec 20, 2001 29.49 30.45 29.19 29.72 5,695,185 +0.49(+1.68%)
Dec 19, 2001 28.33 29.52 28.29 29.23 6,118,420 +0.20(+0.70%)
Dec 18, 2001 28.52 29.17 28.26 29.03 4,062,948 +0.15(+0.51%)
Dec 17, 2001 29.10 29.35 28.82 28.88 3,538,589 -0.38(-1.31%)
Dec 14, 2001 28.95 29.34 28.69 29.26 3,230,082 +0.43(+1.49%)
Dec 13, 2001 28.40 29.46 28.05 28.83 3,481,353 +0.16(+0.54%)
Dec 12, 2001 29.07 29.07 28.57 28.68 5,097,421 -0.21(-0.73%)
Dec 11, 2001 28.99 29.34 28.56 28.89 3,704,263 +0.13(+0.46%)
Dec 10, 2001 29.08 29.84 28.61 28.75 4,944,451 -0.31(-1.07%)
Dec 07, 2001 29.14 29.26 28.52 29.07 5,774,622 +0.15(+0.51%)
Dec 06, 2001 28.19 28.99 28.10 28.92 8,047,229 +0.95(+3.40%)
Dec 05, 2001 27.66 28.22 27.61 27.97 5,968,016 +0.40(+1.44%)
Dec 04, 2001 27.28 27.58 27.12 27.57 4,107,093 +0.30(+1.09%)
Dec 03, 2001 27.35 27.35 26.52 27.27 3,968,881 -0.08(-0.28%)
Nov 30, 2001 27.23 27.35 26.96 27.35 4,659,300 -0.04(-0.14%)
Nov 29, 2001 27.04 27.43 26.74 27.39 4,410,852 +0.76(+2.87%)
Nov 28, 2001 27.38 27.38 26.46 26.63 4,931,746 -1.04(-3.75%)
Nov 27, 2001 28.17 28.25 27.39 27.66 4,295,868 -0.30(-1.09%)
Nov 26, 2001 28.05 28.17 27.74 27.97 4,339,500 +0.20(+0.73%)
Nov 23, 2001 27.34 27.78 27.20 27.76 1,499,030 +0.72(+2.68%)
Nov 21, 2001 27.25 27.25 26.76 27.04 2,512,457 -0.21(-0.77%)
Nov 20, 2001 27.43 27.43 27.16 27.25 4,436,390 -0.10(-0.37%)
Nov 19, 2001 27.28 27.62 27.04 27.35 4,886,574 +0.09(+0.31%)
Nov 16, 2001 27.12 27.28 26.96 27.27 5,017,343 +0.58(+2.19%)
Nov 15, 2001 26.57 26.92 26.56 26.68 3,746,613 +0.11(+0.41%)
Nov 14, 2001 26.46 26.69 26.21 26.57 4,741,303 +0.38(+1.46%)
Nov 13, 2001 26.46 26.46 25.87 26.19 4,001,092 +0.43(+1.66%)
Nov 12, 2001 25.71 25.93 24.61 25.76 8,160,802 -0.14(-0.54%)
Nov 09, 2001 27.38 27.44 25.56 25.90 17,660,734 -1.29(-4.76%)
Nov 08, 2001 27.27 27.86 26.96 27.20 3,653,830 +0.01(+0.03%)
Nov 07, 2001 27.45 27.68 27.09 27.19 3,835,674 -0.49(-1.77%)
Nov 06, 2001 27.20 27.85 26.73 27.68 4,325,641 +0.37(+1.34%)
Nov 05, 2001 27.27 27.68 26.96 27.31 5,612,797 +0.55(+2.04%)
Nov 02, 2001 26.10 26.92 25.88 26.77 5,858,422 +0.90(+3.49%)
Nov 01, 2001 25.33 26.10 25.18 25.86 5,839,685 +0.46(+1.81%)
Oct 31, 2001 25.75 26.14 25.26 25.40 5,891,274 -0.34(-1.30%)
Oct 30, 2001 26.22 26.64 25.74 25.74 7,005,056 -0.56(-2.13%)
Oct 29, 2001 27.96 27.97 26.10 26.30 12,865,403 -3.06(-10.43%)
Oct 26, 2001 28.13 29.69 28.09 29.36 14,783,561 +1.39(+4.96%)
Oct 25, 2001 26.57 28.01 26.21 27.97 6,687,823 +1.29(+4.85%)
Oct 24, 2001 27.00 27.24 26.49 26.68 4,867,452 +0.27(+1.03%)
Oct 23, 2001 26.51 26.92 26.34 26.41 5,021,963 +0.15(+0.56%)
Oct 22, 2001 26.34 26.96 26.14 26.26 4,361,573 +0.19(+0.75%)
Oct 19, 2001 26.00 26.30 25.56 26.07 4,149,057 +0.46(+1.80%)
Oct 18, 2001 26.46 26.56 25.33 25.61 7,021,996 -0.65(-2.49%)
Oct 17, 2001 27.51 27.62 26.11 26.26 5,248,594 -1.11(-4.04%)
Oct 16, 2001 27.48 27.70 27.18 27.37 4,386,983 -0.12(-0.43%)
Oct 15, 2001 27.74 27.86 27.10 27.48 5,547,220 -0.49(-1.75%)
Oct 12, 2001 28.06 28.06 27.20 27.97 6,552,177 -0.22(-0.77%)
Oct 11, 2001 27.97 28.59 27.97 28.19 6,913,043 +0.33(+1.17%)
Oct 10, 2001 28.09 28.51 27.59 27.87 5,800,545 -0.19(-0.67%)
Oct 09, 2001 28.75 28.81 27.76 28.05 4,401,869 -0.48(-1.69%)
Oct 08, 2001 28.21 29.33 28.01 28.54 6,634,180 +0.28(+0.99%)
Oct 05, 2001 28.44 28.86 27.23 28.26 5,098,063 -0.09(-0.33%)
Oct 04, 2001 28.51 28.74 27.47 28.35 8,292,469 -0.16(-0.57%)
Oct 03, 2001 26.89 29.24 26.81 28.51 11,013,335 +1.82(+6.83%)
Oct 02, 2001 26.09 26.87 25.82 26.69 9,082,986 +1.44(+5.71%)
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.