Skip to main content

Boeing Co (NY: BA )

184.18 +7.68 (+4.35%)
Streaming Delayed Price Updated: 10:14 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 26.81 26.81 25.64 26.10 8,701,587 -0.70(-2.62%)
Sep 27, 2001 26.42 26.95 25.01 26.81 11,570,162 +0.09(+0.32%)
Sep 26, 2001 26.92 27.00 25.99 26.72 8,172,736 -0.03(-0.12%)
Sep 25, 2001 25.91 26.87 25.53 26.75 13,103,456 +1.19(+4.66%)
Sep 24, 2001 23.45 26.02 23.45 25.56 18,096,674 +2.10(+8.97%)
Sep 21, 2001 22.01 23.61 21.51 23.45 17,358,644 +0.26(+1.14%)
Sep 20, 2001 24.96 25.12 23.18 23.19 15,455,885 -2.22(-8.74%)
Sep 19, 2001 24.94 26.35 24.88 25.41 19,435,674 -0.41(-1.60%)
Sep 18, 2001 27.90 28.18 24.94 25.82 21,552,746 -2.07(-7.43%)
Sep 17, 2001 27.78 30.16 27.62 27.90 27,297,724 -5.97(-17.63%)
Sep 10, 2001 34.99 35.81 33.87 33.87 8,493,563 -1.34(-3.81%)
Sep 07, 2001 37.25 37.40 34.90 35.21 10,415,571 -2.85(-7.49%)
Sep 06, 2001 39.04 39.31 37.75 38.06 5,059,692 -1.38(-3.50%)
Sep 05, 2001 39.12 39.94 38.88 39.44 4,306,263 +0.51(+1.32%)
Sep 04, 2001 38.77 40.50 38.53 38.92 4,165,227 -0.97(-2.44%)
Aug 31, 2001 39.35 39.90 39.16 39.90 2,489,229 +0.55(+1.39%)
Aug 30, 2001 39.51 39.86 39.09 39.35 3,266,271 -0.16(-0.39%)
Aug 29, 2001 40.36 40.52 39.36 39.51 4,544,958 -0.74(-1.84%)
Aug 28, 2001 41.30 41.46 40.17 40.25 5,754,859 -1.10(-2.66%)
Aug 27, 2001 42.01 42.01 41.31 41.35 2,174,306 -0.44(-1.06%)
Aug 24, 2001 40.79 42.04 40.75 41.79 3,018,208 +1.14(+2.80%)
Aug 23, 2001 40.60 40.91 40.52 40.65 2,058,680 -0.10(-0.25%)
Aug 22, 2001 40.47 40.99 40.35 40.75 5,387,063 +0.28(+0.69%)
Aug 21, 2001 41.51 41.54 40.47 40.47 4,273,795 -1.09(-2.62%)
Aug 20, 2001 41.88 41.92 41.14 41.56 4,168,179 -0.51(-1.22%)
Aug 17, 2001 42.86 42.86 41.61 42.08 3,097,516 -0.88(-2.05%)
Aug 16, 2001 42.16 42.96 41.92 42.96 3,801,281 +0.54(+1.27%)
Aug 15, 2001 43.29 43.72 42.38 42.42 4,281,751 -1.13(-2.59%)
Aug 14, 2001 43.99 44.18 43.52 43.55 2,719,326 -0.44(-0.99%)
Aug 13, 2001 44.07 44.60 43.75 43.99 2,106,932 -0.31(-0.70%)
Aug 10, 2001 44.03 44.36 43.72 44.30 2,990,745 +0.38(+0.87%)
Aug 09, 2001 44.03 44.45 43.54 43.92 4,819,457 -0.19(-0.44%)
Aug 08, 2001 44.53 44.95 43.89 44.11 3,827,846 -0.69(-1.55%)
Aug 07, 2001 44.76 44.99 44.03 44.81 5,302,493 -0.70(-1.54%)
Aug 06, 2001 45.98 46.60 45.46 45.51 3,506,763 -0.63(-1.37%)
Aug 03, 2001 45.83 46.17 45.63 46.14 2,498,982 +0.30(+0.66%)
Aug 02, 2001 46.36 46.56 45.45 45.83 3,013,460 -0.14(-0.31%)
Aug 01, 2001 45.70 46.24 45.60 45.98 2,791,319 +0.37(+0.80%)
Jul 31, 2001 44.57 45.81 44.51 45.61 3,415,263 +0.88(+1.97%)
Jul 30, 2001 45.69 45.90 44.73 44.73 3,380,614 -0.58(-1.27%)
Jul 27, 2001 45.28 45.90 45.16 45.30 3,352,509 +0.02(+0.05%)
Jul 26, 2001 44.16 45.34 44.04 45.28 2,966,106 +1.12(+2.54%)
Jul 25, 2001 43.50 44.30 43.50 44.16 2,041,098 +1.10(+2.55%)
Jul 24, 2001 43.83 44.10 43.01 43.06 2,795,041 -0.77(-1.76%)
Jul 23, 2001 44.25 44.61 43.68 43.83 2,725,614 -0.42(-0.95%)
Jul 20, 2001 43.94 44.53 43.85 44.25 2,353,712 +0.31(+0.71%)
Jul 19, 2001 44.52 45.16 43.40 43.94 4,398,147 -0.58(-1.30%)
Jul 18, 2001 43.87 44.88 42.90 44.52 7,002,233 +0.65(+1.47%)
Jul 17, 2001 43.17 44.20 43.17 43.87 4,938,676 +0.79(+1.85%)
Jul 16, 2001 42.91 43.16 42.14 43.08 2,503,474 +0.16(+0.38%)
Jul 13, 2001 42.47 43.02 41.90 42.91 2,103,339 +0.44(+1.05%)
Jul 12, 2001 41.50 42.69 41.50 42.47 4,129,423 +1.25(+3.02%)
Jul 11, 2001 42.20 42.24 41.22 41.22 4,234,911 -0.97(-2.31%)
Jul 10, 2001 41.45 42.56 41.45 42.20 6,043,859 +1.03(+2.50%)
Jul 09, 2001 42.09 42.09 40.95 41.17 7,189,210 -1.15(-2.71%)
Jul 06, 2001 43.04 43.23 41.90 42.31 5,276,057 -0.72(-1.68%)
Jul 05, 2001 43.89 44.20 42.97 43.04 4,031,635 -0.86(-1.95%)
Jul 03, 2001 43.92 44.46 43.75 43.89 2,826,610 -0.02(-0.05%)
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.