Skip to main content

Boeing Co (NY: BA )

155.29 +0.18 (+0.12%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 27.49 28.07 27.32 27.60 2,904,114 -0.07(-0.27%)
Aug 29, 2002 27.34 28.14 27.05 27.67 4,873,593 -0.27(-0.96%)
Aug 28, 2002 27.57 28.18 27.10 27.94 5,555,294 +0.37(+1.35%)
Aug 27, 2002 27.62 28.06 27.24 27.57 3,866,690 +0.10(+0.38%)
Aug 26, 2002 27.64 27.75 26.69 27.46 4,064,820 -0.18(-0.65%)
Aug 23, 2002 28.66 28.66 27.47 27.64 4,838,265 -1.02(-3.56%)
Aug 22, 2002 27.99 28.77 27.74 28.66 3,840,093 +0.69(+2.48%)
Aug 21, 2002 28.29 28.61 27.48 27.97 4,026,537 -0.23(-0.82%)
Aug 20, 2002 28.71 28.71 28.09 28.20 4,017,403 -0.46(-1.61%)
Aug 19, 2002 27.92 28.71 27.85 28.66 4,878,160 +0.74(+2.67%)
Aug 16, 2002 28.25 28.55 27.54 27.92 6,279,711 +0.01(+0.03%)
Aug 15, 2002 26.80 28.25 26.35 27.91 10,232,638 +0.85(+3.14%)
Aug 14, 2002 27.42 27.43 25.39 27.06 16,294,608 -0.66(-2.36%)
Aug 13, 2002 29.70 29.71 27.62 27.72 12,979,726 -2.43(-8.07%)
Aug 12, 2002 29.89 30.26 29.44 30.15 3,856,615 -0.37(-1.22%)
Aug 09, 2002 30.60 31.01 30.08 30.52 4,524,078 -0.37(-1.20%)
Aug 08, 2002 30.52 30.97 29.96 30.90 5,112,826 +0.30(+0.97%)
Aug 07, 2002 29.67 30.62 29.56 30.60 4,680,030 +1.26(+4.29%)
Aug 06, 2002 29.04 30.22 29.04 29.34 4,132,117 +0.60(+2.07%)
Aug 05, 2002 29.52 29.98 28.68 28.74 4,226,279 -0.92(-3.11%)
Aug 02, 2002 30.25 30.42 29.11 29.67 3,945,404 -0.58(-1.92%)
Aug 01, 2002 30.52 30.82 30.04 30.25 4,532,406 -0.66(-2.14%)
Jul 31, 2002 31.01 31.01 30.04 30.91 5,900,107 -0.10(-0.31%)
Jul 30, 2002 31.26 31.27 30.23 31.01 7,002,650 -0.28(-0.90%)
Jul 29, 2002 31.97 32.00 30.75 31.29 7,517,788 +0.02(+0.07%)
Jul 26, 2002 31.64 31.65 29.88 31.27 4,569,883 -0.70(-2.19%)
Jul 25, 2002 30.52 31.97 30.01 31.97 6,911,443 +1.30(+4.25%)
Jul 24, 2002 27.92 30.80 27.62 30.66 7,497,505 +1.74(+6.02%)
Jul 23, 2002 28.62 29.70 28.36 28.92 7,533,638 +0.24(+0.83%)
Jul 22, 2002 29.63 29.89 27.98 28.68 7,717,798 -1.03(-3.48%)
Jul 19, 2002 30.44 30.52 29.45 29.72 5,724,275 -1.02(-3.32%)
Jul 18, 2002 32.08 32.09 30.69 30.74 4,870,906 -1.23(-3.84%)
Jul 17, 2002 31.58 32.15 31.38 31.97 8,517,572 +1.54(+5.07%)
Jul 16, 2002 29.82 31.12 29.82 30.43 7,326,374 +0.83(+2.79%)
Jul 15, 2002 29.67 29.68 27.69 29.60 6,997,143 -0.29(-0.97%)
Jul 12, 2002 30.70 30.89 29.13 29.89 4,335,888 -0.76(-2.48%)
Jul 11, 2002 30.37 30.87 29.44 30.65 7,652,382 +0.28(+0.91%)
Jul 10, 2002 32.40 32.53 30.12 30.37 8,823,296 -1.80(-5.60%)
Jul 09, 2002 32.75 33.27 32.08 32.18 3,538,936 -0.66(-2.00%)
Jul 08, 2002 33.29 33.57 32.66 32.83 3,613,755 -0.67(-2.00%)
Jul 05, 2002 32.91 33.65 32.79 33.50 2,425,513 +0.92(+2.81%)
Jul 04, 2002 32.86 33.09 32.14 32.59 4,074,491 +0.00(+0.00%)
Jul 03, 2002 32.86 33.09 32.14 32.59 4,074,491 -0.57(-1.73%)
Jul 02, 2002 33.05 33.34 32.65 33.16 3,866,152 -0.04(-0.13%)
Jul 01, 2002 33.48 33.71 33.17 33.20 4,719,253 -0.30(-0.89%)
Jun 28, 2002 33.02 33.57 32.83 33.50 7,443,372 +0.15(+0.45%)
Jun 27, 2002 32.01 33.41 31.98 33.35 4,534,153 +1.55(+4.87%)
Jun 26, 2002 31.17 32.09 31.17 31.80 4,533,884 -0.11(-0.35%)
Jun 25, 2002 32.24 32.85 31.88 31.91 5,291,076 +0.10(+0.30%)
Jun 24, 2002 31.95 32.51 30.91 31.82 5,039,753 -0.17(-0.54%)
Jun 21, 2002 32.03 32.55 31.82 31.99 4,927,457 -0.60(-1.83%)
Jun 20, 2002 32.11 33.12 32.03 32.59 3,588,636 +0.48(+1.48%)
Jun 19, 2002 32.36 32.83 32.09 32.11 2,640,165 -0.48(-1.48%)
Jun 18, 2002 32.72 32.96 32.31 32.59 2,665,284 -0.16(-0.50%)
Jun 17, 2002 31.67 33.02 31.67 32.76 4,121,639 +1.09(+3.46%)
Jun 14, 2002 31.83 32.01 31.10 31.66 3,408,640 +0.02(+0.07%)
Jun 13, 2002 32.24 32.57 31.56 31.64 3,195,466 -0.99(-3.03%)
Jun 12, 2002 31.73 32.75 31.71 32.63 2,932,322 +0.99(+3.13%)
Jun 11, 2002 32.09 32.61 31.49 31.64 2,444,050 -0.31(-0.98%)
Jun 10, 2002 31.97 32.38 31.89 31.95 2,485,959 +0.12(+0.37%)
Jun 07, 2002 31.24 32.20 31.08 31.83 4,013,104 +0.60(+1.91%)
Jun 06, 2002 31.67 31.84 31.21 31.24 2,369,768 -0.43(-1.36%)
Jun 05, 2002 31.34 31.86 31.17 31.67 2,205,757 +0.51(+1.65%)
Jun 04, 2002 31.17 31.57 30.86 31.16 3,734,111 -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.