Boeing Co (NY: BA )

235.47 USD +5.66 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 47.57 48.72 47.50 48.25 4,088,900 +0.00(+0.00%)
Mar 28, 2002 47.57 48.72 47.50 48.25 4,088,900 +0.92(+1.94%)
Mar 27, 2002 46.05 47.76 46.05 47.33 4,907,800 +1.54(+3.36%)
Mar 26, 2002 45.85 46.65 45.54 45.79 2,276,100 +0.07(+0.15%)
Mar 25, 2002 46.20 46.84 45.25 45.72 2,528,900 -0.67(-1.44%)
Mar 22, 2002 47.00 47.25 46.12 46.39 2,989,000 -1.28(-2.69%)
Mar 21, 2002 46.73 47.85 46.34 47.67 2,708,200 +0.64(+1.36%)
Mar 20, 2002 47.60 47.65 46.90 47.03 2,393,600 -1.01(-2.10%)
Mar 19, 2002 47.63 48.25 47.22 48.04 2,768,800 +0.41(+0.86%)
Mar 18, 2002 48.27 48.44 46.77 47.63 3,092,900 -0.35(-0.73%)
Mar 15, 2002 47.68 47.99 46.41 47.98 6,360,100 +0.37(+0.78%)
Mar 14, 2002 49.23 49.23 47.34 47.61 5,426,700 -1.61(-3.27%)
Mar 13, 2002 50.18 50.25 48.90 49.22 3,415,300 -1.06(-2.11%)
Mar 12, 2002 49.88 50.48 49.45 50.28 4,091,100 -0.60(-1.18%)
Mar 11, 2002 49.40 51.07 49.05 50.88 4,624,300 +1.48(+3.00%)
Mar 08, 2002 49.50 49.89 48.93 49.40 4,340,100 +0.92(+1.90%)
Mar 07, 2002 49.80 50.00 47.50 48.48 3,859,100 -1.38(-2.77%)
Mar 06, 2002 48.22 49.86 47.74 49.86 3,690,700 +1.65(+3.42%)
Mar 05, 2002 49.10 49.10 47.41 48.21 3,606,200 -0.92(-1.87%)
Mar 04, 2002 48.00 49.54 47.90 49.13 3,743,600 +1.29(+2.70%)
Mar 01, 2002 46.55 47.84 46.50 47.84 3,936,800 +1.88(+4.09%)
Feb 28, 2002 46.01 47.47 45.90 45.96 4,099,400 +0.06(+0.13%)
Feb 27, 2002 45.65 46.87 45.42 45.90 4,545,300 +0.75(+1.66%)
Feb 26, 2002 44.74 45.46 44.25 45.15 3,880,300 +0.21(+0.47%)
Feb 25, 2002 44.75 45.00 43.90 44.94 3,310,500 +0.18(+0.40%)
Feb 22, 2002 43.87 45.07 43.37 44.76 4,148,600 +0.55(+1.24%)
Feb 21, 2002 43.25 45.10 43.20 44.21 5,014,600 +0.90(+2.08%)
Feb 20, 2002 43.80 43.95 42.55 43.31 5,053,200 -0.40(-0.92%)
Feb 19, 2002 44.10 44.13 43.40 43.71 5,718,300 -1.19(-2.65%)
Feb 18, 2002 44.77 45.01 44.36 44.90 3,744,900 +0.00(+0.00%)
Feb 15, 2002 44.77 45.01 44.36 44.90 3,735,900 +0.13(+0.29%)
Feb 14, 2002 44.70 44.80 44.00 44.77 3,145,300 -0.13(-0.29%)
Feb 13, 2002 43.60 44.99 43.52 44.90 5,587,900 +1.75(+4.06%)
Feb 12, 2002 42.75 43.35 42.61 43.15 4,444,100 +0.15(+0.35%)
Feb 11, 2002 41.90 43.20 41.72 43.00 3,976,900 +1.30(+3.12%)
Feb 08, 2002 41.05 41.90 40.81 41.70 2,557,500 +0.64(+1.56%)
Feb 07, 2002 41.17 41.46 40.96 41.06 2,139,500 +0.08(+0.20%)
Feb 06, 2002 40.73 41.50 40.56 40.98 3,395,100 +0.08(+0.20%)
Feb 05, 2002 40.85 41.49 40.50 40.90 3,253,200 -0.20(-0.49%)
Feb 04, 2002 41.55 41.81 40.80 41.10 4,489,400 -0.36(-0.87%)
Feb 01, 2002 41.00 41.65 40.90 41.46 4,728,700 +0.51(+1.25%)
Jan 31, 2002 40.05 40.95 39.87 40.95 4,390,700 +0.95(+2.38%)
Jan 30, 2002 39.85 40.44 39.05 40.00 3,244,300 -0.23(-0.57%)
Jan 29, 2002 41.17 41.29 40.09 40.23 2,640,900 -0.67(-1.64%)
Jan 28, 2002 40.72 41.00 40.34 40.90 2,010,200 +0.42(+1.04%)
Jan 25, 2002 40.03 40.48 39.74 40.48 3,090,800 +0.48(+1.20%)
Jan 24, 2002 39.60 40.25 39.40 40.00 5,671,700 +0.67(+1.70%)
Jan 23, 2002 40.06 40.83 38.00 39.33 8,882,200 -0.45(-1.13%)
Jan 22, 2002 39.70 39.93 39.27 39.78 2,796,100 +0.63(+1.61%)
Jan 21, 2002 38.33 39.62 38.03 39.15 2,805,300 +0.00(+0.00%)
Jan 18, 2002 38.33 39.62 38.03 39.15 2,805,300 +0.82(+2.14%)
Jan 17, 2002 38.55 38.67 37.65 38.33 3,092,700 +0.31(+0.82%)
Jan 16, 2002 38.65 39.10 38.02 38.02 3,783,300 -1.33(-3.38%)
Jan 15, 2002 38.60 39.49 38.43 39.35 3,246,500 +1.10(+2.88%)
Jan 14, 2002 38.69 38.70 38.07 38.25 2,721,400 -0.44(-1.14%)
Jan 11, 2002 39.84 39.95 38.60 38.69 3,433,400 -1.15(-2.89%)
Jan 10, 2002 40.10 40.25 39.63 39.84 2,722,800 -0.06(-0.15%)
Jan 09, 2002 40.39 40.89 39.50 39.90 4,574,400 -0.43(-1.07%)
Jan 08, 2002 41.47 41.70 40.02 40.33 4,211,000 -0.67(-1.63%)
Jan 07, 2002 41.00 41.89 40.92 41.00 6,111,900 +0.64(+1.59%)
Jan 04, 2002 39.65 40.40 39.42 40.36 4,081,100 +1.61(+4.15%)
Jan 03, 2002 38.40 39.00 38.32 38.75 3,491,900 +0.65(+1.71%)
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.