Skip to main content

Boeing Co (NY: BA )

156.85 +0.46 (+0.29%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 47.42 47.52 46.15 46.31 4,101,222 -1.12(-2.35%)
Feb 27, 2001 46.72 47.57 46.16 47.42 4,020,358 +0.70(+1.50%)
Feb 26, 2001 45.87 46.88 45.43 46.72 2,491,198 +0.86(+1.87%)
Feb 23, 2001 45.62 45.97 45.08 45.87 3,045,156 +0.25(+0.54%)
Feb 22, 2001 44.82 46.33 44.82 45.62 3,717,589 +0.80(+1.79%)
Feb 21, 2001 46.04 46.44 44.78 44.82 3,088,812 -1.23(-2.67%)
Feb 20, 2001 44.78 46.75 44.78 46.04 4,223,995 +1.38(+3.10%)
Feb 16, 2001 44.78 45.12 44.39 44.66 3,941,912 -0.12(-0.27%)
Feb 15, 2001 45.11 45.23 43.80 44.78 3,451,759 -0.33(-0.73%)
Feb 14, 2001 45.20 46.11 44.92 45.11 4,967,218 -0.10(-0.21%)
Feb 13, 2001 43.99 45.70 43.99 45.20 6,695,985 +1.23(+2.79%)
Feb 12, 2001 43.34 44.00 43.34 43.98 3,862,526 +1.29(+3.02%)
Feb 09, 2001 42.81 43.31 42.27 42.69 2,709,745 -0.13(-0.30%)
Feb 08, 2001 42.77 43.37 42.52 42.81 3,763,931 +0.04(+0.10%)
Feb 07, 2001 42.23 43.10 42.17 42.77 2,932,188 +0.54(+1.27%)
Feb 06, 2001 43.13 43.52 42.04 42.23 3,179,481 -0.89(-2.07%)
Feb 05, 2001 42.32 43.21 42.00 43.13 2,939,173 +0.80(+1.90%)
Feb 02, 2001 42.08 42.81 41.72 42.32 2,849,981 +0.25(+0.58%)
Feb 01, 2001 43.55 43.55 41.73 42.08 5,514,728 -1.47(-3.38%)
Jan 31, 2001 42.06 43.86 42.06 43.55 4,855,728 +1.75(+4.19%)
Jan 30, 2001 42.03 42.13 40.62 41.80 4,975,143 -0.23(-0.55%)
Jan 29, 2001 43.17 43.17 41.92 42.03 3,176,392 -1.19(-2.76%)
Jan 26, 2001 44.11 44.44 42.81 43.22 3,089,886 -0.89(-2.01%)
Jan 25, 2001 42.76 44.44 42.06 44.11 4,951,636 +1.35(+3.15%)
Jan 24, 2001 42.81 43.18 42.34 42.76 4,033,925 -0.04(-0.10%)
Jan 23, 2001 41.83 43.18 41.83 42.81 5,939,330 +1.12(+2.68%)
Jan 22, 2001 41.46 42.34 41.46 41.69 4,847,534 +0.23(+0.56%)
Jan 19, 2001 42.72 42.76 41.32 41.46 5,774,916 -1.26(-2.95%)
Jan 18, 2001 43.18 43.18 41.41 42.72 8,129,774 -1.02(-2.33%)
Jan 17, 2001 45.41 46.67 43.36 43.74 8,883,071 -1.68(-3.69%)
Jan 16, 2001 45.14 45.88 44.30 45.41 4,401,708 +0.28(+0.61%)
Jan 12, 2001 44.02 45.18 43.60 45.14 4,246,831 +1.12(+2.54%)
Jan 11, 2001 44.95 45.23 43.92 44.02 4,551,346 -0.93(-2.07%)
Jan 10, 2001 43.88 45.32 43.41 44.95 4,938,606 +1.07(+2.44%)
Jan 09, 2001 43.92 43.92 42.58 43.88 5,875,929 -0.04(-0.10%)
Jan 08, 2001 43.74 45.04 43.69 43.92 4,107,669 +0.19(+0.43%)
Jan 05, 2001 45.41 45.78 43.28 43.74 5,391,954 -1.68(-3.69%)
Jan 04, 2001 46.57 47.79 44.85 45.41 5,203,630 -1.16(-2.49%)
Jan 03, 2001 46.16 47.46 44.06 46.57 8,641,688 +0.42(+0.90%)
Jan 02, 2001 48.62 48.62 45.08 46.16 5,055,872 -2.98(-6.06%)
Dec 29, 2000 48.85 49.69 48.85 49.13 3,433,893 +0.42(+0.86%)
Dec 28, 2000 47.69 49.88 47.46 48.72 3,344,030 +1.03(+2.15%)
Dec 27, 2000 46.90 48.29 46.34 47.69 3,665,605 +0.79(+1.68%)
Dec 26, 2000 47.23 48.02 46.34 46.90 3,184,183 -0.33(-0.69%)
Dec 22, 2000 48.11 48.39 45.74 47.23 5,470,669 -0.88(-1.83%)
Dec 21, 2000 48.39 48.39 46.57 48.11 6,351,441 -0.28(-0.58%)
Dec 20, 2000 49.41 49.46 47.69 48.39 5,526,414 -1.02(-2.06%)
Dec 19, 2000 51.00 51.08 49.22 49.41 5,802,856 -1.59(-3.11%)
Dec 18, 2000 49.13 52.07 49.13 51.00 5,681,963 +2.70(+5.60%)
Dec 15, 2000 49.65 49.65 48.20 48.29 8,518,109 -1.77(-3.54%)
Dec 14, 2000 50.53 51.32 49.51 50.06 4,533,750 -0.46(-0.91%)
Dec 13, 2000 51.46 51.97 50.44 50.53 3,183,914 -0.93(-1.81%)
Dec 12, 2000 50.90 52.44 50.71 51.46 4,260,263 +0.56(+1.10%)
Dec 11, 2000 52.07 52.57 50.90 50.90 5,107,050 -1.17(-2.24%)
Dec 08, 2000 50.21 52.81 50.21 52.07 6,965,442 +2.33(+4.69%)
Dec 07, 2000 50.15 50.71 49.74 49.74 3,087,334 -0.42(-0.83%)
Dec 06, 2000 51.32 51.70 49.74 50.15 6,181,653 -1.17(-2.28%)
Dec 05, 2000 48.25 52.25 48.02 51.32 8,516,497 +3.07(+6.37%)
Dec 04, 2000 48.99 48.99 47.41 48.25 7,000,501 -0.74(-1.52%)
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.