Skip to main content

Boeing Co (NY: BA )

191.89 -0.06 (-0.03%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2002 30.03 30.13 29.49 29.69 4,550,347 -0.53(-1.75%)
Dec 31, 2001 30.54 30.72 30.22 30.22 2,963,026 -0.25(-0.82%)
Dec 28, 2001 30.34 30.48 30.15 30.47 3,013,203 +0.32(+1.06%)
Dec 27, 2001 30.18 30.27 30.04 30.15 2,787,213 +0.07(+0.23%)
Dec 26, 2001 29.96 30.27 29.74 30.08 2,465,488 +0.14(+0.47%)
Dec 24, 2001 30.03 30.31 29.83 29.94 1,598,743 -0.17(-0.57%)
Dec 21, 2001 29.92 30.55 29.73 30.11 8,892,158 +0.39(+1.31%)
Dec 20, 2001 29.49 30.45 29.19 29.72 5,695,185 +0.49(+1.68%)
Dec 19, 2001 28.33 29.52 28.29 29.23 6,118,420 +0.20(+0.70%)
Dec 18, 2001 28.52 29.17 28.26 29.03 4,062,948 +0.15(+0.51%)
Dec 17, 2001 29.10 29.35 28.82 28.88 3,538,589 -0.38(-1.31%)
Dec 14, 2001 28.95 29.34 28.69 29.26 3,230,082 +0.43(+1.49%)
Dec 13, 2001 28.40 29.46 28.05 28.83 3,481,353 +0.16(+0.54%)
Dec 12, 2001 29.07 29.07 28.57 28.68 5,097,421 -0.21(-0.73%)
Dec 11, 2001 28.99 29.34 28.56 28.89 3,704,263 +0.13(+0.46%)
Dec 10, 2001 29.08 29.84 28.61 28.75 4,944,451 -0.31(-1.07%)
Dec 07, 2001 29.14 29.26 28.52 29.07 5,774,622 +0.15(+0.51%)
Dec 06, 2001 28.19 28.99 28.10 28.92 8,047,229 +0.95(+3.40%)
Dec 05, 2001 27.66 28.22 27.61 27.97 5,968,016 +0.40(+1.44%)
Dec 04, 2001 27.28 27.58 27.12 27.57 4,107,093 +0.30(+1.09%)
Dec 03, 2001 27.35 27.35 26.52 27.27 3,968,881 -0.08(-0.28%)
Nov 30, 2001 27.23 27.35 26.96 27.35 4,659,300 -0.04(-0.14%)
Nov 29, 2001 27.04 27.43 26.74 27.39 4,410,852 +0.76(+2.87%)
Nov 28, 2001 27.38 27.38 26.46 26.63 4,931,746 -1.04(-3.75%)
Nov 27, 2001 28.17 28.25 27.39 27.66 4,295,868 -0.30(-1.09%)
Nov 26, 2001 28.05 28.17 27.74 27.97 4,339,500 +0.20(+0.73%)
Nov 23, 2001 27.34 27.78 27.20 27.76 1,499,030 +0.72(+2.68%)
Nov 21, 2001 27.25 27.25 26.76 27.04 2,512,457 -0.21(-0.77%)
Nov 20, 2001 27.43 27.43 27.16 27.25 4,436,390 -0.10(-0.37%)
Nov 19, 2001 27.28 27.62 27.04 27.35 4,886,574 +0.09(+0.31%)
Nov 16, 2001 27.12 27.28 26.96 27.27 5,017,343 +0.58(+2.19%)
Nov 15, 2001 26.57 26.92 26.56 26.68 3,746,613 +0.11(+0.41%)
Nov 14, 2001 26.46 26.69 26.21 26.57 4,741,303 +0.38(+1.46%)
Nov 13, 2001 26.46 26.46 25.87 26.19 4,001,092 +0.43(+1.66%)
Nov 12, 2001 25.71 25.93 24.61 25.76 8,160,802 -0.14(-0.54%)
Nov 09, 2001 27.38 27.44 25.56 25.90 17,660,734 -1.29(-4.76%)
Nov 08, 2001 27.27 27.86 26.96 27.20 3,653,830 +0.01(+0.03%)
Nov 07, 2001 27.45 27.68 27.09 27.19 3,835,674 -0.49(-1.77%)
Nov 06, 2001 27.20 27.85 26.73 27.68 4,325,641 +0.37(+1.34%)
Nov 05, 2001 27.27 27.68 26.96 27.31 5,612,797 +0.55(+2.04%)
Nov 02, 2001 26.10 26.92 25.88 26.77 5,858,422 +0.90(+3.49%)
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.