Boeing Co (NY: BA )

228.47 USD +5.83 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2001 35.10 35.10 34.03 35.00 3,092,700 -0.10(-0.28%)
Nov 30, 2001 34.95 35.10 34.60 35.10 3,630,700 -0.05(-0.14%)
Nov 29, 2001 34.70 35.20 34.31 35.15 3,437,100 +0.98(+2.87%)
Nov 28, 2001 35.14 35.14 33.95 34.17 3,843,000 -1.33(-3.75%)
Nov 27, 2001 36.15 36.25 35.15 35.50 3,347,500 -0.39(-1.09%)
Nov 26, 2001 36.00 36.15 35.60 35.89 3,381,500 +0.26(+0.73%)
Nov 23, 2001 35.09 35.65 34.90 35.63 1,168,100 +0.93(+2.68%)
Nov 21, 2001 34.97 34.97 34.34 34.70 1,957,800 -0.27(-0.77%)
Nov 20, 2001 35.20 35.20 34.86 34.97 3,457,000 -0.13(-0.37%)
Nov 19, 2001 35.01 35.45 34.70 35.10 3,807,800 +0.11(+0.31%)
Nov 16, 2001 34.80 35.01 34.60 34.99 3,909,700 +0.75(+2.19%)
Nov 15, 2001 34.10 34.55 34.08 34.24 2,919,500 +0.14(+0.41%)
Nov 14, 2001 33.95 34.25 33.64 34.10 3,694,600 +0.49(+1.46%)
Nov 13, 2001 33.95 33.96 33.20 33.61 3,117,800 +0.55(+1.66%)
Nov 12, 2001 33.00 33.28 31.58 33.06 6,359,200 -0.18(-0.54%)
Nov 09, 2001 35.14 35.22 32.80 33.24 13,761,900 -1.66(-4.76%)
Nov 08, 2001 35.00 35.75 34.60 34.90 2,847,200 +0.01(+0.03%)
Nov 07, 2001 35.23 35.52 34.77 34.89 2,988,900 -0.63(-1.77%)
Nov 06, 2001 34.90 35.74 34.30 35.52 3,370,700 +0.47(+1.34%)
Nov 05, 2001 35.00 35.52 34.60 35.05 4,373,700 +0.70(+2.04%)
Nov 02, 2001 33.49 34.55 33.21 34.35 4,565,100 +1.16(+3.50%)
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.