Skip to main content

Boeing Co (NY: BA )

180.69 +4.19 (+2.38%)
Streaming Delayed Price Updated: 11:38 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 21.82 21.91 21.23 21.48 5,083,818 -0.30(-1.40%)
Feb 27, 2003 21.90 22.06 21.55 21.78 3,947,193 +0.09(+0.40%)
Feb 26, 2003 22.10 22.21 21.54 21.69 4,932,259 -0.27(-1.24%)
Feb 25, 2003 22.16 22.21 21.81 21.97 6,180,660 -0.23(-1.05%)
Feb 24, 2003 22.82 23.10 22.13 22.20 5,571,474 -0.90(-3.88%)
Feb 21, 2003 22.60 23.10 22.15 23.10 5,804,779 +0.37(+1.61%)
Feb 20, 2003 23.52 23.53 21.97 22.73 9,139,195 -0.79(-3.35%)
Feb 19, 2003 23.38 23.52 23.06 23.52 2,792,346 +0.14(+0.60%)
Feb 18, 2003 23.77 24.00 23.28 23.38 3,416,931 -0.12(-0.50%)
Feb 14, 2003 22.95 23.74 22.93 23.49 3,882,130 +0.51(+2.20%)
Feb 13, 2003 22.96 23.23 22.52 22.99 3,679,239 -0.10(-0.44%)
Feb 12, 2003 23.22 23.29 22.88 23.09 3,239,578 -0.16(-0.70%)
Feb 11, 2003 23.59 23.77 23.04 23.25 3,506,506 -0.34(-1.42%)
Feb 10, 2003 23.45 23.75 23.29 23.59 2,921,960 +0.21(+0.90%)
Feb 07, 2003 23.88 24.08 23.30 23.38 2,945,316 -0.43(-1.80%)
Feb 06, 2003 23.89 24.13 23.63 23.81 2,887,182 -0.09(-0.39%)
Feb 05, 2003 24.21 24.65 23.80 23.90 3,945,012 -0.44(-1.82%)
Feb 04, 2003 24.00 24.48 23.77 24.34 3,988,131 +0.10(+0.42%)
Feb 03, 2003 24.08 24.55 23.79 24.24 5,158,378 -0.37(-1.52%)
Jan 31, 2003 24.45 25.11 24.31 24.62 4,730,010 +0.72(+3.03%)
Jan 30, 2003 23.59 24.39 23.53 23.89 4,864,758 +0.04(+0.16%)
Jan 29, 2003 24.51 24.51 23.77 23.85 3,582,349 -0.65(-2.67%)
Jan 28, 2003 23.95 24.58 23.84 24.51 3,094,821 +0.65(+2.71%)
Jan 27, 2003 24.16 24.35 23.84 23.86 3,062,482 -0.30(-1.26%)
Jan 24, 2003 24.62 24.82 24.16 24.16 3,169,895 -0.65(-2.64%)
Jan 23, 2003 24.78 25.15 24.76 24.82 3,117,664 +0.05(+0.22%)
Jan 22, 2003 24.97 25.48 24.75 24.76 4,246,076 -0.48(-1.91%)
Jan 21, 2003 25.94 25.96 25.15 25.25 3,161,810 -0.69(-2.67%)
Jan 17, 2003 25.99 26.28 25.74 25.94 2,611,400 -0.13(-0.51%)
Jan 16, 2003 26.34 26.68 25.93 26.07 3,079,678 +0.09(+0.33%)
Jan 15, 2003 26.53 26.80 25.91 25.99 2,835,722 -0.62(-2.34%)
Jan 14, 2003 26.61 26.68 26.35 26.61 2,391,441 -0.12(-0.44%)
Jan 13, 2003 26.61 26.95 26.30 26.73 3,902,406 +0.35(+1.33%)
Jan 10, 2003 26.42 26.57 26.05 26.38 3,953,995 -0.04(-0.15%)
Jan 09, 2003 26.30 26.53 26.00 26.42 4,063,076 +0.31(+1.19%)
Jan 08, 2003 26.00 26.10 25.74 26.10 3,925,890 +0.16(+0.60%)
Jan 07, 2003 26.59 26.60 25.74 25.95 3,811,035 -0.65(-2.43%)
Jan 06, 2003 26.53 26.93 26.46 26.60 2,867,034 -0.04(-0.15%)
Jan 03, 2003 26.57 26.84 26.41 26.63 2,955,454 +0.23(+0.89%)
Jan 02, 2003 25.71 26.43 25.71 26.40 2,723,817 +0.69(+2.70%)
Dec 31, 2002 25.46 25.82 25.30 25.71 2,685,190 +0.07(+0.27%)
Dec 30, 2002 25.19 25.71 25.19 25.64 2,881,151 +0.44(+1.76%)
Dec 27, 2002 25.64 25.79 25.04 25.19 2,133,625 -0.23(-0.92%)
Dec 26, 2002 25.60 25.93 25.34 25.43 1,860,794 -0.02(-0.06%)
Dec 24, 2002 25.64 25.79 25.35 25.44 1,392,387 -0.11(-0.43%)
Dec 23, 2002 25.49 25.68 25.25 25.55 2,827,509 +0.06(+0.24%)
Dec 20, 2002 25.65 25.67 25.16 25.49 5,863,812 +0.36(+1.43%)
Dec 19, 2002 24.73 25.31 24.73 25.13 3,495,341 +0.18(+0.72%)
Dec 18, 2002 24.76 25.33 24.48 24.95 2,792,859 +0.13(+0.53%)
Dec 17, 2002 24.98 25.51 24.81 24.82 2,728,181 -0.05(-0.22%)
Dec 16, 2002 24.37 25.01 24.35 24.87 3,971,576 +0.41(+1.66%)
Dec 13, 2002 24.97 24.97 24.47 24.47 2,918,110 -0.51(-2.03%)
Dec 12, 2002 24.94 25.33 24.78 24.97 3,394,858 -0.37(-1.48%)
Dec 11, 2002 24.97 25.43 24.74 25.35 4,234,526 +0.22(+0.87%)
Dec 10, 2002 25.21 25.40 24.94 25.13 3,974,784 -0.12(-0.46%)
Dec 09, 2002 25.43 25.91 25.18 25.25 3,785,368 -0.78(-2.99%)
Dec 06, 2002 25.25 26.30 25.11 26.03 4,791,481 +0.34(+1.33%)
Dec 05, 2002 26.30 26.31 25.27 25.68 4,959,209 -0.76(-2.86%)
Dec 04, 2002 26.31 26.79 26.15 26.44 3,437,721 -0.24(-0.91%)
Dec 03, 2002 26.69 26.88 26.35 26.68 3,682,576 +0.11(+0.41%)
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.