Skip to main content

Boeing Co (NY: BA )

155.11 -1.28 (-0.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 26.02 26.13 25.76 26.13 4,876,951 -0.04(-0.14%)
Nov 29, 2001 25.83 26.20 25.54 26.17 4,616,897 +0.73(+2.87%)
Nov 28, 2001 26.16 26.16 25.27 25.44 5,162,124 -0.99(-3.75%)
Nov 27, 2001 26.91 26.99 26.17 26.43 4,496,542 -0.29(-1.09%)
Nov 26, 2001 26.80 26.91 26.50 26.72 4,542,212 +0.19(+0.73%)
Nov 23, 2001 26.12 26.54 25.98 26.53 1,569,054 +0.69(+2.68%)
Nov 21, 2001 26.03 26.03 25.56 25.83 2,629,822 -0.20(-0.77%)
Nov 20, 2001 26.20 26.20 25.95 26.03 4,643,628 -0.10(-0.37%)
Nov 19, 2001 26.06 26.39 25.83 26.13 5,114,841 +0.08(+0.31%)
Nov 16, 2001 25.91 26.06 25.76 26.05 5,251,719 +0.56(+2.19%)
Nov 15, 2001 25.39 25.72 25.37 25.49 3,921,629 +0.10(+0.41%)
Nov 14, 2001 25.27 25.50 25.04 25.39 4,962,785 +0.36(+1.46%)
Nov 13, 2001 25.27 25.28 24.72 25.02 4,187,996 +0.41(+1.66%)
Nov 12, 2001 24.57 24.78 23.51 24.61 8,542,019 -0.13(-0.54%)
Nov 09, 2001 26.16 26.22 24.42 24.75 18,485,724 -1.24(-4.76%)
Nov 08, 2001 26.06 26.61 25.76 25.98 3,824,512 +0.01(+0.03%)
Nov 07, 2001 26.23 26.44 25.88 25.97 4,014,851 -0.47(-1.77%)
Nov 06, 2001 25.98 26.61 25.54 26.44 4,527,705 +0.35(+1.34%)
Nov 05, 2001 26.06 26.44 25.76 26.09 5,874,989 +0.52(+2.04%)
Nov 02, 2001 24.93 25.72 24.72 25.57 6,132,087 +0.86(+3.49%)
Nov 01, 2001 24.20 24.94 24.05 24.71 6,112,476 +0.44(+1.81%)
Oct 31, 2001 24.60 24.98 24.14 24.27 6,166,475 -0.32(-1.30%)
Oct 30, 2001 25.05 25.45 24.59 24.59 7,332,284 -0.54(-2.13%)
Oct 29, 2001 26.71 26.73 24.94 25.13 13,466,387 -2.93(-10.43%)
Oct 26, 2001 26.88 28.36 26.84 28.05 15,474,148 +1.33(+4.96%)
Oct 25, 2001 25.39 26.76 25.04 26.73 7,000,232 +1.24(+4.85%)
Oct 24, 2001 25.80 26.03 25.30 25.49 5,094,827 +0.26(+1.03%)
Oct 23, 2001 25.33 25.72 25.16 25.23 5,256,554 +0.14(+0.56%)
Oct 22, 2001 25.16 25.76 24.97 25.09 4,565,316 +0.19(+0.75%)
Oct 19, 2001 24.84 25.13 24.42 24.90 4,342,873 +0.44(+1.80%)
Oct 18, 2001 25.27 25.37 24.20 24.46 7,350,015 -0.63(-2.49%)
Oct 17, 2001 26.28 26.39 24.95 25.09 5,493,773 -1.06(-4.04%)
Oct 16, 2001 26.26 26.47 25.97 26.15 4,591,913 -0.11(-0.43%)
Oct 15, 2001 26.50 26.61 25.89 26.26 5,806,348 -0.47(-1.76%)
Oct 12, 2001 26.81 26.81 25.98 26.73 6,858,250 -0.21(-0.77%)
Oct 11, 2001 26.73 27.31 26.72 26.93 7,235,973 +0.31(+1.17%)
Oct 10, 2001 26.84 27.24 26.35 26.62 6,071,507 -0.18(-0.67%)
Oct 09, 2001 27.47 27.52 26.52 26.80 4,607,494 -0.46(-1.69%)
Oct 08, 2001 26.95 28.02 26.76 27.26 6,944,084 +0.27(+0.99%)
Oct 05, 2001 27.17 27.57 26.02 26.99 5,336,209 -0.09(-0.33%)
Oct 04, 2001 27.24 27.46 26.24 27.08 8,679,837 -0.16(-0.57%)
Oct 03, 2001 25.69 27.93 25.61 27.24 11,527,803 +1.74(+6.83%)
Oct 02, 2001 24.92 25.67 24.66 25.50 9,507,281 +1.38(+5.71%)
Oct 01, 2001 24.94 25.50 23.86 24.12 9,297,331 -0.82(-3.28%)
Sep 28, 2001 25.62 25.62 24.49 24.94 9,108,066 -0.67(-2.62%)
Sep 27, 2001 25.24 25.75 23.90 25.61 12,110,641 +0.08(+0.32%)
Sep 26, 2001 25.72 25.80 24.83 25.53 8,554,511 -0.03(-0.12%)
Sep 25, 2001 24.75 25.67 24.39 25.56 13,715,561 +1.14(+4.66%)
Sep 24, 2001 22.40 24.86 22.40 24.42 18,942,026 +2.01(+8.97%)
Sep 21, 2001 21.03 22.56 20.55 22.41 18,169,522 +0.25(+1.14%)
Sep 20, 2001 23.85 24.00 22.15 22.16 16,177,879 -2.12(-8.74%)
Sep 19, 2001 23.82 25.17 23.77 24.28 20,343,578 -0.39(-1.60%)
Sep 18, 2001 26.65 26.92 23.82 24.67 22,559,544 -1.98(-7.43%)
Sep 17, 2001 26.54 28.81 26.39 26.65 28,572,886 -5.70(-17.63%)
Sep 10, 2001 33.43 34.21 32.35 32.35 8,890,325 -1.28(-3.81%)
Sep 07, 2001 35.59 35.73 33.34 33.63 10,902,116 -2.72(-7.49%)
Sep 06, 2001 37.30 37.56 36.07 36.36 5,296,046 -1.32(-3.50%)
Sep 05, 2001 37.37 38.15 37.15 37.68 4,507,422 +0.49(+1.32%)
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.