Boeing Co (NY: BA )

223.14 USD -1.25 (-0.56%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 44.56 44.56 43.94 44.50 2,412,800 -0.13(-0.29%)
Jan 28, 2000 45.06 45.63 44.50 44.63 2,292,700 -0.43(-0.95%)
Jan 27, 2000 46.19 46.88 44.88 45.06 3,344,200 -1.13(-2.45%)
Jan 26, 2000 45.69 46.50 45.00 46.19 3,090,200 +0.50(+1.09%)
Jan 25, 2000 44.75 46.00 44.75 45.69 5,061,300 +1.38(+3.11%)
Jan 24, 2000 45.69 46.19 43.63 44.31 3,309,700 -1.38(-3.02%)
Jan 21, 2000 46.50 46.94 45.00 45.69 4,393,900 -0.81(-1.74%)
Jan 20, 2000 47.63 47.88 45.75 46.50 8,941,700 -1.13(-2.37%)
Jan 19, 2000 45.25 48.13 45.25 47.63 11,465,600 +2.63(+5.84%)
Jan 18, 2000 44.00 45.00 43.13 45.00 5,865,300 +1.00(+2.27%)
Jan 14, 2000 42.94 44.25 42.94 44.00 3,837,700 +1.62(+3.82%)
Jan 13, 2000 43.06 43.38 42.00 42.38 3,038,000 -0.68(-1.58%)
Jan 12, 2000 42.88 44.19 42.50 43.06 2,332,200 +0.18(+0.42%)
Jan 11, 2000 43.69 43.94 42.75 42.88 2,450,000 -0.81(-1.85%)
Jan 10, 2000 44.31 44.50 43.50 43.69 2,405,500 -0.62(-1.40%)
Jan 07, 2000 43.69 44.88 43.69 44.31 6,013,000 +1.25(+2.90%)
Jan 06, 2000 42.63 43.44 41.13 43.06 4,923,400 +0.43(+1.01%)
Jan 05, 2000 41.38 43.31 41.38 42.63 7,632,700 +2.50(+6.23%)
Jan 04, 2000 40.19 41.13 39.75 40.13 3,593,300 -0.06(-0.15%)
Jan 03, 2000 41.44 41.69 39.81 40.19 2,642,800 -1.25(-3.02%)
Dec 31, 1999 41.25 41.63 41.06 41.44 1,111,900 +0.19(+0.46%)
Dec 30, 1999 41.00 41.63 40.94 41.25 1,937,200 +0.25(+0.61%)
Dec 29, 1999 41.31 41.50 40.94 41.00 1,981,900 -0.31(-0.75%)
Dec 28, 1999 41.38 41.38 40.81 41.31 1,633,000 -0.13(-0.31%)
Dec 27, 1999 41.19 41.94 41.00 41.44 2,723,300 +0.25(+0.61%)
Dec 23, 1999 40.25 41.31 40.25 41.19 4,032,000 +1.81(+4.60%)
Dec 22, 1999 38.88 39.94 38.88 39.38 3,724,200 +0.69(+1.78%)
Dec 21, 1999 38.41 38.94 38.25 38.69 3,439,200 +0.28(+0.73%)
Dec 20, 1999 38.31 39.25 37.88 38.41 3,189,800 +0.10(+0.26%)
Dec 17, 1999 39.69 40.00 38.19 38.31 5,964,400 -1.38(-3.48%)
Dec 16, 1999 38.75 39.81 38.63 39.69 4,342,800 +0.94(+2.43%)
Dec 15, 1999 38.69 40.56 38.69 38.75 6,213,600 +0.25(+0.65%)
Dec 14, 1999 38.19 38.56 37.25 38.50 4,790,000 +0.31(+0.81%)
Dec 13, 1999 39.06 39.06 38.00 38.19 3,819,500 -0.94(-2.40%)
Dec 10, 1999 38.06 39.63 38.06 39.13 3,690,000 +1.32(+3.49%)
Dec 09, 1999 37.38 39.56 37.38 37.81 6,142,300 +0.56(+1.50%)
Dec 08, 1999 37.94 38.00 37.06 37.25 5,505,000 -0.69(-1.82%)
Dec 07, 1999 38.56 38.69 37.88 37.94 3,474,500 -0.62(-1.61%)
Dec 06, 1999 40.06 40.06 38.44 38.56 4,132,200 -1.82(-4.51%)
Dec 03, 1999 40.13 40.38 39.63 40.38 3,824,800 +0.25(+0.62%)
Dec 02, 1999 41.50 41.56 39.88 40.13 3,245,300 -1.37(-3.30%)
Dec 01, 1999 40.63 42.13 40.44 41.50 3,390,300 +0.87(+2.14%)
Nov 30, 1999 40.88 41.19 40.38 40.63 3,114,500 -0.25(-0.61%)
Nov 29, 1999 41.06 41.06 40.25 40.88 2,241,600 -0.18(-0.44%)
Nov 26, 1999 41.06 41.13 40.75 41.06 1,074,200 +0.00(+0.00%)
Nov 24, 1999 41.44 41.44 40.69 41.06 2,090,000 -0.63(-1.51%)
Nov 23, 1999 41.88 41.94 40.94 41.69 2,813,400 -0.19(-0.45%)
Nov 22, 1999 43.50 43.50 41.69 41.88 3,353,300 -1.81(-4.14%)
Nov 19, 1999 43.13 44.00 43.13 43.69 3,260,900 +0.69(+1.60%)
Nov 18, 1999 42.75 43.56 42.75 43.00 3,239,400 +0.44(+1.03%)
Nov 17, 1999 41.38 42.75 41.25 42.56 3,390,000 +1.18(+2.85%)
Nov 16, 1999 40.19 41.63 40.19 41.38 4,395,600 +1.25(+3.11%)
Nov 15, 1999 40.88 40.88 39.81 40.13 5,249,200 -1.18(-2.86%)
Nov 12, 1999 41.13 41.44 40.81 41.31 3,696,300 +0.18(+0.44%)
Nov 11, 1999 41.75 41.94 41.13 41.13 3,360,600 -0.62(-1.49%)
Nov 10, 1999 41.44 42.31 40.94 41.75 5,833,400 +0.31(+0.75%)
Nov 09, 1999 44.19 44.31 41.13 41.44 6,798,300 -2.75(-6.22%)
Nov 08, 1999 44.31 44.88 43.75 44.19 2,892,800 -0.12(-0.27%)
Nov 05, 1999 44.06 44.94 44.06 44.31 3,641,400 +0.93(+2.14%)
Nov 04, 1999 43.25 43.94 43.06 43.38 2,734,100 +0.13(+0.30%)
Nov 03, 1999 43.38 44.13 42.25 43.25 5,701,300 -0.13(-0.30%)
Nov 02, 1999 43.69 43.69 42.38 43.38 6,561,900 -1.25(-2.80%)
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.