Skip to main content

Boeing Co (NY: BA )

180.29 -4.81 (-2.60%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 37.07 37.96 37.01 37.60 5,247,311 +0.00(+0.00%)
Mar 28, 2002 37.07 37.96 37.01 37.60 5,247,311 +0.72(+1.94%)
Mar 27, 2002 35.88 37.22 35.88 36.88 6,298,211 +1.20(+3.36%)
Mar 26, 2002 35.73 36.35 35.49 35.68 2,920,933 +0.05(+0.15%)
Mar 25, 2002 36.00 36.50 35.26 35.63 3,245,353 -0.52(-1.44%)
Mar 22, 2002 36.62 36.82 35.94 36.15 3,835,802 -1.00(-2.69%)
Mar 21, 2002 36.41 37.29 36.11 37.15 3,475,450 +0.50(+1.36%)
Mar 20, 2002 37.09 37.13 36.55 36.65 3,071,722 -0.79(-2.10%)
Mar 19, 2002 37.12 37.60 36.80 37.43 3,553,218 +0.32(+0.86%)
Mar 18, 2002 37.61 37.75 36.44 37.12 3,969,138 -0.27(-0.73%)
Mar 15, 2002 37.15 37.40 36.16 37.39 8,161,957 +0.29(+0.78%)
Mar 14, 2002 38.36 38.36 36.89 37.10 6,964,118 -1.25(-3.27%)
Mar 13, 2002 39.10 39.16 38.10 38.35 4,382,876 -0.83(-2.11%)
Mar 12, 2002 38.87 39.34 38.53 39.18 5,250,134 -0.47(-1.18%)
Mar 11, 2002 38.49 39.80 38.22 39.65 5,934,393 +1.15(+3.00%)
Mar 08, 2002 38.57 38.88 38.13 38.49 5,569,678 +0.72(+1.90%)
Mar 07, 2002 38.81 38.96 37.01 37.78 4,952,407 -1.08(-2.77%)
Mar 06, 2002 37.57 38.85 37.20 38.85 4,736,299 +1.29(+3.42%)
Mar 05, 2002 38.26 38.26 36.94 37.57 4,627,859 -0.72(-1.87%)
Mar 04, 2002 37.40 38.60 37.33 38.28 4,804,185 +1.01(+2.70%)
Mar 01, 2002 36.27 37.28 36.23 37.28 5,052,120 +1.47(+4.09%)
Feb 28, 2002 35.85 36.99 35.77 35.81 5,260,786 +0.05(+0.13%)
Feb 27, 2002 35.57 36.52 35.39 35.77 5,833,012 +0.58(+1.66%)
Feb 26, 2002 34.86 35.42 34.48 35.18 4,979,613 +0.16(+0.47%)
Feb 25, 2002 34.87 35.07 34.21 35.02 4,248,385 +0.14(+0.40%)
Feb 22, 2002 34.19 35.12 33.80 34.88 5,323,925 +0.43(+1.24%)
Feb 21, 2002 33.70 35.14 33.66 34.45 6,435,268 +0.70(+2.08%)
Feb 20, 2002 34.13 34.25 33.16 33.75 6,484,804 -0.31(-0.92%)
Feb 19, 2002 34.36 34.39 33.82 34.06 7,338,331 -0.93(-2.65%)
Feb 18, 2002 34.89 35.07 34.57 34.99 4,805,854 +0.00(+0.00%)
Feb 15, 2002 34.89 35.07 34.57 34.99 4,794,304 +0.10(+0.29%)
Feb 14, 2002 34.83 34.91 34.29 34.89 4,036,383 -0.10(-0.29%)
Feb 13, 2002 33.97 35.06 33.91 34.99 7,170,987 +1.36(+4.06%)
Feb 12, 2002 33.31 33.78 33.20 33.62 5,703,142 +0.12(+0.35%)
Feb 11, 2002 32.65 33.66 32.51 33.51 5,103,581 +1.01(+3.12%)
Feb 08, 2002 31.99 32.65 31.80 32.49 3,282,056 +0.50(+1.56%)
Feb 07, 2002 32.08 32.31 31.92 32.00 2,745,634 +0.06(+0.20%)
Feb 06, 2002 31.74 32.34 31.61 31.93 4,356,953 +0.06(+0.20%)
Feb 05, 2002 31.83 32.33 31.56 31.87 4,174,852 -0.16(-0.49%)
Feb 04, 2002 32.38 32.58 31.79 32.03 5,761,275 -0.28(-0.87%)
Feb 01, 2002 31.95 32.46 31.87 32.31 6,068,371 +0.40(+1.25%)
Jan 31, 2002 31.21 31.91 31.07 31.91 5,634,613 +0.74(+2.38%)
Jan 30, 2002 31.05 31.51 30.43 31.17 4,163,430 -0.18(-0.57%)
Jan 29, 2002 32.08 32.17 31.24 31.35 3,389,083 -0.52(-1.64%)
Jan 28, 2002 31.73 31.95 31.43 31.87 2,579,702 +0.33(+1.04%)
Jan 25, 2002 31.19 31.54 30.97 31.54 3,966,443 +0.37(+1.20%)
Jan 24, 2002 30.86 31.36 30.70 31.17 7,278,528 +0.52(+1.70%)
Jan 23, 2002 31.22 31.82 29.61 30.65 11,398,584 -0.35(-1.13%)
Jan 22, 2002 30.94 31.11 30.60 31.00 3,588,253 +0.49(+1.61%)
Jan 21, 2002 29.87 30.87 29.63 30.51 3,600,059 +0.00(+0.00%)
Jan 18, 2002 29.87 30.87 29.63 30.51 3,600,059 +0.64(+2.14%)
Jan 17, 2002 30.04 30.13 29.34 29.87 3,968,881 +0.24(+0.82%)
Jan 16, 2002 30.12 30.47 29.63 29.63 4,855,133 -1.04(-3.38%)
Jan 15, 2002 30.08 30.77 29.95 30.66 4,166,254 +0.86(+2.88%)
Jan 14, 2002 30.15 30.16 29.67 29.81 3,492,390 -0.34(-1.14%)
Jan 11, 2002 31.04 31.13 30.08 30.15 4,406,104 -0.90(-2.89%)
Jan 10, 2002 31.25 31.36 30.88 31.04 3,494,186 -0.05(-0.15%)
Jan 09, 2002 31.47 31.86 30.78 31.09 5,870,356 -0.34(-1.07%)
Jan 08, 2002 32.31 32.49 31.19 31.43 5,404,003 -0.52(-1.63%)
Jan 07, 2002 31.95 32.64 31.89 31.95 7,843,440 +0.50(+1.59%)
Jan 04, 2002 30.90 31.48 30.72 31.45 5,237,301 +1.25(+4.15%)
Jan 03, 2002 29.92 30.39 29.86 30.20 4,481,177 +0.51(+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.