Skip to main content

Boeing Co (NY: BA )

156.27 -0.12 (-0.08%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 30.52 31.45 30.52 31.13 6,482,005 +0.65(+2.13%)
Jun 29, 2000 30.17 30.90 30.15 30.48 4,521,929 +0.31(+1.01%)
Jun 28, 2000 29.96 30.99 29.96 30.17 5,174,482 +0.39(+1.33%)
Jun 27, 2000 29.59 29.96 29.26 29.78 3,826,392 +0.19(+0.63%)
Jun 26, 2000 29.69 29.78 29.41 29.59 3,586,890 -0.10(-0.33%)
Jun 23, 2000 29.32 29.88 29.32 29.69 2,669,448 +0.70(+2.41%)
Jun 22, 2000 29.64 29.73 28.85 28.99 2,825,937 -0.65(-2.19%)
Jun 21, 2000 29.26 29.88 29.08 29.64 3,415,222 +0.37(+1.27%)
Jun 20, 2000 29.03 29.55 28.52 29.26 3,803,557 +0.23(+0.79%)
Jun 19, 2000 29.22 29.45 28.71 29.03 5,324,120 -0.19(-0.64%)
Jun 16, 2000 30.06 30.06 28.89 29.22 6,614,315 -0.84(-2.80%)
Jun 15, 2000 29.22 30.52 29.22 30.06 8,530,736 +1.17(+4.05%)
Jun 14, 2000 28.89 29.32 28.57 28.89 3,815,109 +0.00(+0.00%)
Jun 13, 2000 28.39 28.94 28.06 28.89 3,498,773 +0.51(+1.78%)
Jun 12, 2000 29.08 29.08 28.33 28.39 2,089,968 -0.79(-2.70%)
Jun 09, 2000 28.76 29.55 28.76 29.18 3,649,083 +0.74(+2.62%)
Jun 08, 2000 28.71 28.76 28.06 28.43 3,334,896 -0.28(-0.96%)
Jun 07, 2000 29.69 29.78 28.66 28.71 3,821,288 -0.98(-3.31%)
Jun 06, 2000 29.08 29.92 29.08 29.69 3,960,315 +0.70(+2.41%)
Jun 05, 2000 29.36 29.36 28.71 28.99 3,334,627 -0.70(-2.36%)
Jun 02, 2000 29.96 30.20 29.41 29.69 4,640,673 -0.28(-0.92%)
Jun 01, 2000 29.26 29.96 29.26 29.96 3,122,259 +0.89(+3.05%)
May 31, 2000 29.45 29.50 29.03 29.08 2,959,725 -0.37(-1.26%)
May 30, 2000 28.71 29.55 28.71 29.45 3,127,497 +0.98(+3.43%)
May 26, 2000 28.57 28.99 28.29 28.48 2,825,265 -0.10(-0.34%)
May 25, 2000 28.80 28.80 28.20 28.57 4,071,939 -0.37(-1.29%)
May 24, 2000 27.69 29.03 27.69 28.94 6,238,204 +1.30(+4.71%)
May 23, 2000 27.27 28.24 27.27 27.64 3,831,631 +0.42(+1.56%)
May 22, 2000 27.50 28.06 26.99 27.22 4,011,493 -0.28(-1.03%)
May 19, 2000 27.83 27.83 26.99 27.50 2,949,919 -0.51(-1.83%)
May 18, 2000 27.83 28.10 27.64 28.01 2,753,938 +0.19(+0.67%)
May 17, 2000 27.83 27.92 27.22 27.83 3,687,634 +0.00(+0.00%)
May 16, 2000 27.69 28.20 27.36 27.83 5,129,751 +0.14(+0.51%)
May 15, 2000 27.69 27.92 27.13 27.69 3,916,256 +0.00(+0.00%)
May 12, 2000 27.78 28.01 27.59 27.69 3,301,852 -0.09(-0.32%)
May 11, 2000 27.59 28.43 27.59 27.78 3,964,344 +0.32(+1.17%)
May 10, 2000 28.24 28.24 27.22 27.46 6,555,884 -1.06(-3.73%)
May 09, 2000 28.48 29.18 28.39 28.52 3,454,042 +0.04(+0.16%)
May 08, 2000 29.41 29.41 28.43 28.48 4,231,249 -0.93(-3.16%)
May 05, 2000 28.43 29.69 28.24 29.41 3,758,021 +0.98(+3.43%)
May 04, 2000 28.15 29.26 28.15 28.43 4,005,179 +0.66(+2.36%)
May 03, 2000 28.24 28.43 27.40 27.78 4,448,856 -0.47(-1.66%)
May 02, 2000 29.08 29.08 28.15 28.24 3,429,864 -0.83(-2.87%)
May 01, 2000 29.55 29.92 29.03 29.08 3,881,331 -0.47(-1.59%)
Apr 28, 2000 29.64 29.82 28.99 29.55 2,492,541 -0.09(-0.30%)
Apr 27, 2000 29.73 29.96 28.99 29.64 4,272,218 -0.10(-0.33%)
Apr 26, 2000 29.03 30.20 29.03 29.73 7,177,004 +0.70(+2.41%)
Apr 25, 2000 28.48 29.45 28.48 29.03 7,260,286 +0.83(+2.96%)
Apr 24, 2000 29.82 30.71 27.92 28.20 13,815,633 -1.62(-5.44%)
Apr 20, 2000 27.92 29.96 27.92 29.82 10,895,265 +2.09(+7.54%)
Apr 19, 2000 26.47 28.10 26.47 27.73 7,729,216 +1.86(+7.19%)
Apr 18, 2000 26.10 26.10 25.54 25.87 4,545,839 -0.42(-1.59%)
Apr 17, 2000 26.34 26.34 25.36 26.29 5,053,992 -0.05(-0.20%)
Apr 14, 2000 27.36 27.36 25.87 26.34 5,034,112 -1.21(-4.38%)
Apr 13, 2000 28.01 28.01 27.17 27.55 3,922,972 -0.47(-1.67%)
Apr 12, 2000 26.71 28.57 26.71 28.01 6,206,235 +1.44(+5.44%)
Apr 11, 2000 26.10 27.08 26.06 26.57 3,024,604 +0.47(+1.80%)
Apr 10, 2000 26.53 26.53 26.06 26.10 3,296,479 -0.47(-1.77%)
Apr 07, 2000 26.90 27.03 26.34 26.57 3,200,302 -0.33(-1.22%)
Apr 06, 2000 26.85 27.13 26.53 26.90 3,990,269 +0.05(+0.19%)
Apr 05, 2000 27.73 27.73 26.80 26.85 3,929,688 -0.93(-3.35%)
Apr 04, 2000 27.69 28.48 27.22 27.78 5,381,880 +0.09(+0.32%)
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.