Boeing Co (NY: BA )

221.80 USD +4.82 (+2.22%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2002 38.54 38.67 37.85 38.10 3,545,800 -0.68(-1.75%)
Dec 31, 2001 39.19 39.42 38.78 38.78 2,308,900 -0.32(-0.82%)
Dec 28, 2001 38.93 39.12 38.69 39.10 2,348,000 +0.41(+1.06%)
Dec 27, 2001 38.73 38.84 38.55 38.69 2,171,900 +0.09(+0.23%)
Dec 26, 2001 38.45 38.85 38.16 38.60 1,921,200 +0.18(+0.47%)
Dec 24, 2001 38.54 38.90 38.28 38.42 1,245,800 -0.22(-0.57%)
Dec 21, 2001 38.40 39.20 38.15 38.64 6,929,100 +0.50(+1.31%)
Dec 20, 2001 37.85 39.08 37.46 38.14 4,437,900 +0.63(+1.68%)
Dec 19, 2001 36.35 37.88 36.31 37.51 4,767,700 +0.26(+0.70%)
Dec 18, 2001 36.60 37.43 36.27 37.25 3,166,000 +0.19(+0.51%)
Dec 17, 2001 37.35 37.67 36.99 37.06 2,757,400 -0.49(-1.30%)
Dec 14, 2001 37.15 37.65 36.82 37.55 2,517,000 +0.55(+1.49%)
Dec 13, 2001 36.45 37.80 36.00 37.00 2,712,800 +0.20(+0.54%)
Dec 12, 2001 37.30 37.30 36.66 36.80 3,972,100 -0.27(-0.73%)
Dec 11, 2001 37.20 37.65 36.65 37.07 2,886,500 +0.17(+0.46%)
Dec 10, 2001 37.32 38.29 36.71 36.90 3,852,900 -0.40(-1.07%)
Dec 07, 2001 37.40 37.55 36.60 37.30 4,499,800 +0.19(+0.51%)
Dec 06, 2001 36.18 37.20 36.06 37.11 6,270,700 +1.22(+3.40%)
Dec 05, 2001 35.50 36.22 35.43 35.89 4,650,500 +0.51(+1.44%)
Dec 04, 2001 35.01 35.39 34.80 35.38 3,200,400 +0.38(+1.09%)
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.