Skip to main content

Boeing Co (NY: BA )

180.93 +4.43 (+2.51%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 27.30 27.30 26.34 26.53 3,128,572 -0.76(-2.77%)
Nov 27, 2002 26.49 27.38 26.38 27.29 4,885,290 +1.05(+4.01%)
Nov 26, 2002 26.26 26.53 25.92 26.24 4,064,488 +0.14(+0.54%)
Nov 25, 2002 26.14 26.64 25.87 26.10 4,070,904 -0.40(-1.50%)
Nov 22, 2002 25.59 26.83 25.56 26.49 7,037,267 +1.22(+4.81%)
Nov 21, 2002 25.09 25.73 24.95 25.28 6,751,090 +0.55(+2.24%)
Nov 20, 2002 24.31 25.13 24.31 24.73 4,375,433 +0.26(+1.05%)
Nov 19, 2002 24.17 24.66 23.86 24.47 4,517,751 +0.37(+1.55%)
Nov 18, 2002 24.58 24.76 24.08 24.09 4,354,772 -0.45(-1.84%)
Nov 15, 2002 24.43 24.94 24.19 24.55 3,396,270 +0.12(+0.48%)
Nov 14, 2002 25.01 25.25 24.06 24.43 4,039,463 -0.05(-0.22%)
Nov 13, 2002 24.65 25.15 24.06 24.48 4,369,530 -0.19(-0.76%)
Nov 12, 2002 24.78 25.01 24.35 24.67 6,081,589 +0.34(+1.38%)
Nov 11, 2002 25.86 25.88 24.16 24.34 4,739,763 -1.52(-5.88%)
Nov 08, 2002 25.60 26.18 25.33 25.86 5,451,485 +0.69(+2.76%)
Nov 07, 2002 26.32 26.42 25.02 25.16 5,619,342 -1.01(-3.84%)
Nov 06, 2002 24.97 26.83 24.94 26.17 11,105,348 +1.61(+6.54%)
Nov 05, 2002 23.28 24.92 23.28 24.56 6,098,528 +1.44(+6.24%)
Nov 04, 2002 23.70 24.05 23.09 23.12 6,322,337 -0.57(-2.40%)
Nov 01, 2002 23.21 23.88 23.03 23.69 3,781,775 +0.51(+2.18%)
Oct 31, 2002 23.69 23.78 23.03 23.18 3,738,656 -0.35(-1.49%)
Oct 30, 2002 23.20 23.68 22.75 23.53 3,960,796 +0.39(+1.68%)
Oct 29, 2002 22.52 23.30 22.24 23.14 5,257,963 +0.56(+2.48%)
Oct 28, 2002 23.70 24.00 22.36 22.58 6,690,774 -1.04(-4.42%)
Oct 25, 2002 23.37 23.65 22.87 23.63 4,285,601 +0.29(+1.24%)
Oct 24, 2002 24.06 24.31 23.14 23.34 5,348,179 -0.58(-2.44%)
Oct 23, 2002 23.35 23.93 23.26 23.92 4,305,621 +0.44(+1.86%)
Oct 22, 2002 23.36 23.60 23.03 23.49 5,191,872 -0.17(-0.72%)
Oct 21, 2002 22.60 23.77 22.27 23.66 7,745,395 +1.06(+4.69%)
Oct 18, 2002 22.36 22.95 22.23 22.60 8,993,026 -0.76(-3.27%)
Oct 17, 2002 23.96 24.16 22.96 23.36 11,003,967 -0.41(-1.70%)
Oct 16, 2002 25.06 25.34 23.59 23.77 9,378,403 -1.29(-5.13%)
Oct 15, 2002 24.57 25.26 24.27 25.05 6,050,404 +0.85(+3.51%)
Oct 14, 2002 23.61 24.43 23.57 24.20 6,835,274 -0.73(-2.94%)
Oct 11, 2002 24.74 25.44 24.42 24.94 5,239,868 +0.51(+2.07%)
Oct 10, 2002 23.61 24.70 23.36 24.43 5,892,044 +0.71(+2.99%)
Oct 09, 2002 24.47 24.74 23.34 23.72 8,109,341 -1.22(-4.90%)
Oct 08, 2002 25.71 25.72 24.30 24.94 5,463,677 -0.29(-1.14%)
Oct 07, 2002 25.11 25.64 24.65 25.23 5,604,327 +0.29(+1.16%)
Oct 04, 2002 26.74 26.74 24.90 24.94 10,002,603 -1.79(-6.70%)
Oct 03, 2002 27.10 27.51 26.64 26.74 4,693,564 -0.05(-0.20%)
Oct 02, 2002 27.66 27.66 26.60 26.79 3,822,841 -1.26(-4.50%)
Oct 01, 2002 26.74 28.07 26.69 28.05 4,336,035 +1.46(+5.48%)
Sep 30, 2002 26.81 27.13 25.87 26.60 5,268,999 -0.44(-1.64%)
Sep 27, 2002 28.29 28.29 27.01 27.04 4,476,044 -1.44(-5.06%)
Sep 26, 2002 27.90 28.51 27.71 28.48 2,987,922 +0.89(+3.22%)
Sep 25, 2002 27.35 27.66 26.88 27.59 4,681,373 +0.35(+1.29%)
Sep 24, 2002 27.37 27.82 27.00 27.24 4,776,723 -0.34(-1.24%)
Sep 23, 2002 27.97 28.05 27.16 27.59 4,656,092 -0.84(-2.96%)
Sep 20, 2002 27.97 28.64 27.78 28.43 6,550,124 +0.75(+2.70%)
Sep 19, 2002 28.05 28.60 27.62 27.68 3,994,291 -0.97(-3.40%)
Sep 18, 2002 28.12 28.95 28.06 28.65 4,389,678 +0.37(+1.32%)
Sep 17, 2002 29.14 29.29 28.11 28.28 4,846,920 -0.73(-2.52%)
Sep 16, 2002 27.97 29.15 27.97 29.01 4,256,214 +1.29(+4.64%)
Sep 13, 2002 27.95 28.18 27.28 27.73 4,595,263 -0.68(-2.39%)
Sep 12, 2002 28.74 28.92 28.33 28.40 3,751,232 -0.49(-1.70%)
Sep 11, 2002 29.17 29.46 28.77 28.89 3,169,125 -0.08(-0.27%)
Sep 10, 2002 29.07 29.44 28.48 28.97 3,358,284 -0.13(-0.46%)
Sep 09, 2002 29.00 29.42 28.44 29.10 4,104,783 +0.11(+0.38%)
Sep 06, 2002 28.50 29.34 28.47 29.00 3,084,426 +0.92(+3.28%)
Sep 05, 2002 28.40 28.79 28.05 28.08 3,812,446 -0.64(-2.23%)
Sep 04, 2002 27.66 28.88 27.47 28.71 3,680,009 +1.08(+3.92%)
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.