Boeing Co (NY: BA )

229.94 USD +3.31 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 28.00 28.12 27.24 27.56 3,961,500 -0.39(-1.40%)
Feb 27, 2003 28.11 28.31 27.66 27.95 3,075,800 +0.11(+0.40%)
Feb 26, 2003 28.36 28.50 27.64 27.84 3,843,400 -0.35(-1.24%)
Feb 25, 2003 28.44 28.50 27.99 28.19 4,816,200 -0.30(-1.05%)
Feb 24, 2003 29.28 29.64 28.40 28.49 4,341,500 -1.15(-3.88%)
Feb 21, 2003 29.00 29.64 28.43 29.64 4,523,300 +0.47(+1.61%)
Feb 20, 2003 30.18 30.20 28.20 29.17 7,121,600 -1.01(-3.35%)
Feb 19, 2003 30.00 30.18 29.59 30.18 2,175,900 +0.18(+0.60%)
Feb 18, 2003 30.50 30.80 29.88 30.00 2,662,600 -0.15(-0.50%)
Feb 14, 2003 29.45 30.47 29.43 30.15 3,025,100 +0.65(+2.20%)
Feb 13, 2003 29.46 29.81 28.90 29.50 2,867,000 -0.13(-0.44%)
Feb 12, 2003 29.80 29.89 29.36 29.63 2,524,400 -0.21(-0.70%)
Feb 11, 2003 30.27 30.51 29.57 29.84 2,732,400 -0.43(-1.42%)
Feb 10, 2003 30.10 30.48 29.89 30.27 2,276,900 +0.27(+0.90%)
Feb 07, 2003 30.65 30.90 29.90 30.00 2,295,100 -0.55(-1.80%)
Feb 06, 2003 30.66 30.97 30.33 30.55 2,249,800 -0.12(-0.39%)
Feb 05, 2003 31.07 31.63 30.54 30.67 3,074,100 -0.57(-1.82%)
Feb 04, 2003 30.80 31.42 30.50 31.24 3,107,700 +0.13(+0.42%)
Feb 03, 2003 30.90 31.50 30.53 31.11 4,019,600 -0.48(-1.52%)
Jan 31, 2003 31.38 32.22 31.20 31.59 3,685,800 +0.93(+3.03%)
Jan 30, 2003 30.27 31.30 30.20 30.66 3,790,800 +0.05(+0.16%)
Jan 29, 2003 31.46 31.46 30.50 30.61 2,791,500 -0.84(-2.67%)
Jan 28, 2003 30.74 31.55 30.59 31.45 2,411,600 +0.83(+2.71%)
Jan 27, 2003 31.01 31.25 30.60 30.62 2,386,400 -0.39(-1.26%)
Jan 24, 2003 31.60 31.85 31.00 31.01 2,470,100 -0.84(-2.64%)
Jan 23, 2003 31.80 32.27 31.78 31.85 2,429,400 +0.07(+0.22%)
Jan 22, 2003 32.05 32.70 31.76 31.78 3,308,700 -0.62(-1.91%)
Jan 21, 2003 33.29 33.31 32.27 32.40 2,463,800 -0.89(-2.67%)
Jan 17, 2003 33.35 33.73 33.03 33.29 2,034,900 -0.17(-0.51%)
Jan 16, 2003 33.80 34.24 33.28 33.46 2,399,800 +0.11(+0.33%)
Jan 15, 2003 34.05 34.39 33.25 33.35 2,209,700 -0.80(-2.34%)
Jan 14, 2003 34.15 34.24 33.82 34.15 1,863,500 -0.15(-0.44%)
Jan 13, 2003 34.15 34.59 33.75 34.30 3,040,900 +0.45(+1.33%)
Jan 10, 2003 33.91 34.10 33.43 33.85 3,081,100 -0.05(-0.15%)
Jan 09, 2003 33.75 34.05 33.37 33.90 3,166,100 +0.40(+1.19%)
Jan 08, 2003 33.37 33.50 33.03 33.50 3,059,200 +0.20(+0.60%)
Jan 07, 2003 34.12 34.13 33.03 33.30 2,969,700 -0.83(-2.43%)
Jan 06, 2003 34.05 34.56 33.96 34.13 2,234,100 -0.05(-0.15%)
Jan 03, 2003 34.10 34.44 33.89 34.18 2,303,000 +0.30(+0.89%)
Jan 02, 2003 33.00 33.92 33.00 33.88 2,122,500 +0.89(+2.70%)
Dec 31, 2002 32.67 33.13 32.47 32.99 2,092,400 +0.09(+0.27%)
Dec 30, 2002 32.33 33.00 32.33 32.90 2,245,100 +0.57(+1.76%)
Dec 27, 2002 32.90 33.09 32.14 32.33 1,662,600 -0.30(-0.92%)
Dec 26, 2002 32.85 33.28 32.52 32.63 1,450,000 -0.02(-0.06%)
Dec 24, 2002 32.90 33.10 32.53 32.65 1,085,000 -0.14(-0.43%)
Dec 23, 2002 32.71 32.95 32.40 32.79 2,203,300 +0.08(+0.24%)
Dec 20, 2002 32.92 32.94 32.29 32.71 4,569,300 +0.46(+1.43%)
Dec 19, 2002 31.73 32.48 31.73 32.25 2,723,700 +0.23(+0.72%)
Dec 18, 2002 31.77 32.50 31.42 32.02 2,176,300 +0.17(+0.53%)
Dec 17, 2002 32.06 32.74 31.84 31.85 2,125,900 -0.07(-0.22%)
Dec 16, 2002 31.27 32.10 31.25 31.92 3,094,800 +0.52(+1.66%)
Dec 13, 2002 32.05 32.05 31.40 31.40 2,273,900 -0.65(-2.03%)
Dec 12, 2002 32.00 32.50 31.80 32.05 2,645,400 -0.48(-1.48%)
Dec 11, 2002 32.05 32.64 31.75 32.53 3,299,700 +0.28(+0.87%)
Dec 10, 2002 32.35 32.60 32.00 32.25 3,097,300 -0.15(-0.46%)
Dec 09, 2002 32.63 33.25 32.31 32.40 2,949,700 -1.00(-2.99%)
Dec 06, 2002 32.40 33.75 32.23 33.40 3,733,700 +0.44(+1.33%)
Dec 05, 2002 33.75 33.76 32.43 32.96 3,864,400 -0.97(-2.86%)
Dec 04, 2002 33.77 34.38 33.56 33.93 2,678,800 -0.31(-0.91%)
Dec 03, 2002 34.25 34.50 33.81 34.24 2,869,600 +0.14(+0.41%)
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.