Skip to main content

Boeing Co (NY: BA )

192.59 +0.64 (+0.33%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 34.56 35.14 34.36 35.07 7,111,185 +0.16(+0.45%)
Jun 27, 2002 33.51 34.97 33.48 34.91 4,331,800 +1.62(+4.87%)
Jun 26, 2002 32.63 33.59 32.63 33.29 4,331,544 -0.12(-0.35%)
Jun 25, 2002 33.74 34.38 33.37 33.41 5,054,944 +0.10(+0.30%)
Jun 24, 2002 33.44 34.03 32.35 33.30 4,814,837 -0.18(-0.54%)
Jun 21, 2002 33.53 34.07 33.30 33.48 4,707,553 -0.62(-1.83%)
Jun 20, 2002 33.61 34.67 33.52 34.11 3,428,481 +0.50(+1.48%)
Jun 19, 2002 33.87 34.36 33.59 33.61 2,522,338 -0.51(-1.48%)
Jun 18, 2002 34.25 34.50 33.82 34.12 2,546,336 -0.17(-0.50%)
Jun 17, 2002 33.15 34.56 33.15 34.29 3,937,697 +1.15(+3.46%)
Jun 14, 2002 33.31 33.51 32.56 33.14 3,256,518 +0.02(+0.07%)
Jun 13, 2002 33.74 34.09 33.03 33.12 3,052,857 -1.04(-3.03%)
Jun 12, 2002 33.21 34.28 33.20 34.15 2,801,457 +1.04(+3.13%)
Jun 11, 2002 33.59 34.13 32.96 33.12 2,334,976 -0.33(-0.98%)
Jun 10, 2002 33.47 33.90 33.37 33.44 2,375,015 +0.12(+0.37%)
Jun 07, 2002 32.70 33.70 32.53 33.32 3,834,006 +0.62(+1.91%)
Jun 06, 2002 33.15 33.33 32.67 32.70 2,264,009 -0.45(-1.36%)
Jun 05, 2002 32.81 33.34 32.63 33.15 2,107,317 +0.54(+1.65%)
Jun 04, 2002 32.63 33.04 32.30 32.61 3,567,463 -0.01(-0.02%)
Jun 03, 2002 33.82 34.19 32.60 32.62 3,755,596 -0.62(-1.85%)
May 31, 2002 34.15 34.36 33.23 33.23 3,334,543 -0.79(-2.31%)
May 30, 2002 33.20 34.43 33.09 34.02 3,929,484 +0.51(+1.53%)
May 29, 2002 33.27 33.90 33.23 33.51 3,754,697 +0.00(+0.00%)
May 28, 2002 33.78 33.78 33.31 33.51 3,117,792 -0.27(-0.81%)
May 27, 2002 34.29 34.29 33.55 33.78 2,820,835 +0.00(+0.00%)
May 24, 2002 34.29 34.29 33.55 33.78 2,820,835 -0.62(-1.81%)
May 23, 2002 34.15 34.68 33.81 34.40 3,373,555 -0.20(-0.59%)
May 22, 2002 34.48 34.75 33.73 34.61 3,132,550 +0.05(+0.14%)
May 21, 2002 35.17 35.65 34.37 34.56 3,347,248 -0.61(-1.73%)
May 20, 2002 35.56 35.87 34.96 35.17 3,131,780 -0.23(-0.64%)
May 17, 2002 35.24 35.54 34.91 35.39 3,103,419 +0.33(+0.93%)
May 16, 2002 34.95 35.21 34.69 35.07 2,915,800 +0.35(+1.01%)
May 15, 2002 35.36 35.36 34.68 34.72 2,836,363 -0.72(-2.04%)
May 14, 2002 35.52 35.64 34.79 35.44 4,404,564 +0.94(+2.71%)
May 13, 2002 34.21 34.77 34.10 34.50 3,095,591 +0.51(+1.49%)
May 10, 2002 34.60 34.87 33.94 34.00 5,473,045 -1.05(-3.00%)
May 09, 2002 34.75 35.25 34.68 35.05 3,095,078 +0.44(+1.28%)
May 08, 2002 33.74 34.86 33.74 34.61 3,621,619 +0.99(+2.94%)
May 07, 2002 33.97 34.17 33.35 33.62 4,663,150 -0.19(-0.55%)
May 06, 2002 35.07 35.23 33.76 33.80 3,232,905 -0.97(-2.80%)
May 03, 2002 34.81 35.14 34.17 34.78 2,719,839 -0.19(-0.53%)
May 02, 2002 35.45 35.46 34.66 34.96 3,358,156 -0.49(-1.38%)
May 01, 2002 34.99 35.46 34.15 35.46 5,503,972 +0.70(+2.02%)
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%)
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.