Boeing Co (NY: BA )

212.01 USD -4.44 (-2.05%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 65.62 66.75 65.62 66.00 2,556,400 +0.56(+0.86%)
Dec 28, 2000 64.06 67.00 63.75 65.44 2,489,500 +1.38(+2.15%)
Dec 27, 2000 63.00 64.87 62.25 64.06 2,728,900 +1.06(+1.68%)
Dec 26, 2000 63.44 64.50 62.25 63.00 2,370,500 -0.44(-0.69%)
Dec 22, 2000 64.62 65.00 61.44 63.44 4,072,700 -1.18(-1.83%)
Dec 21, 2000 65.00 65.00 62.56 64.62 4,728,400 -0.38(-0.58%)
Dec 20, 2000 66.37 66.44 64.06 65.00 4,114,200 -1.37(-2.06%)
Dec 19, 2000 68.50 68.62 66.12 66.37 4,320,000 -2.13(-3.11%)
Dec 18, 2000 66.00 69.94 66.00 68.50 4,230,000 +3.63(+5.60%)
Dec 15, 2000 66.69 66.69 64.75 64.87 6,341,400 -2.38(-3.54%)
Dec 14, 2000 67.87 68.94 66.50 67.25 3,375,200 -0.62(-0.91%)
Dec 13, 2000 69.12 69.81 67.75 67.87 2,370,300 -1.25(-1.81%)
Dec 12, 2000 68.37 70.44 68.12 69.12 3,171,600 +0.75(+1.10%)
Dec 11, 2000 69.94 70.62 68.37 68.37 3,802,000 -1.57(-2.24%)
Dec 08, 2000 67.44 70.94 67.44 69.94 5,185,500 +3.13(+4.68%)
Dec 07, 2000 67.37 68.12 66.81 66.81 2,298,400 -0.56(-0.83%)
Dec 06, 2000 68.94 69.44 66.81 67.37 4,602,000 -1.57(-2.28%)
Dec 05, 2000 64.81 70.19 64.50 68.94 6,340,200 +4.13(+6.37%)
Dec 04, 2000 65.81 65.81 63.69 64.81 5,211,600 -1.00(-1.52%)
Dec 01, 2000 68.69 68.69 65.19 65.81 4,425,500 -3.25(-4.71%)
Nov 30, 2000 69.69 69.69 67.56 69.06 4,253,300 -0.88(-1.26%)
Nov 29, 2000 67.50 70.00 66.19 69.94 6,383,600 +2.44(+3.61%)
Nov 28, 2000 67.37 68.19 66.25 67.50 3,253,900 +0.13(+0.19%)
Nov 27, 2000 67.00 68.00 67.00 67.37 2,782,200 +1.68(+2.56%)
Nov 24, 2000 65.56 66.81 65.56 65.69 1,123,700 +0.57(+0.88%)
Nov 22, 2000 68.44 68.44 64.87 65.12 4,299,400 -3.50(-5.10%)
Nov 21, 2000 65.56 69.50 65.31 68.62 5,736,300 +3.06(+4.67%)
Nov 20, 2000 65.37 66.50 65.00 65.56 2,506,100 +0.19(+0.29%)
Nov 17, 2000 65.81 66.81 65.06 65.37 3,534,200 -0.44(-0.67%)
Nov 16, 2000 63.56 66.37 63.56 65.81 3,561,700 +2.25(+3.54%)
Nov 15, 2000 63.81 63.81 62.69 63.56 3,145,500 -0.81(-1.26%)
Nov 14, 2000 63.06 64.81 63.06 64.37 3,555,900 +1.56(+2.48%)
Nov 13, 2000 63.50 63.63 61.94 62.81 2,945,300 -0.69(-1.09%)
Nov 10, 2000 65.69 65.75 63.25 63.50 2,851,600 -2.19(-3.33%)
Nov 09, 2000 65.00 65.94 64.44 65.69 2,060,200 +0.69(+1.06%)
Nov 08, 2000 65.19 66.12 64.50 65.00 1,600,900 -0.19(-0.29%)
Nov 07, 2000 65.94 65.94 65.06 65.19 3,031,300 -0.87(-1.32%)
Nov 06, 2000 66.06 66.37 64.00 66.06 3,610,500 +0.00(+0.00%)
Nov 03, 2000 66.12 66.75 65.50 66.06 2,745,800 -0.06(-0.09%)
Nov 02, 2000 65.75 67.00 63.81 66.12 5,117,000 +0.37(+0.56%)
Nov 01, 2000 67.81 67.81 65.12 65.75 5,595,000 -2.06(-3.04%)
Oct 31, 2000 64.69 67.87 64.06 67.81 4,701,300 +3.12(+4.82%)
Oct 30, 2000 63.75 65.19 63.69 64.69 4,784,400 +0.94(+1.47%)
Oct 27, 2000 63.06 63.81 63.00 63.75 2,634,200 +0.69(+1.09%)
Oct 26, 2000 62.56 63.63 61.88 63.06 4,465,300 +0.50(+0.80%)
Oct 25, 2000 61.13 63.94 61.13 62.56 5,935,500 +1.56(+2.56%)
Oct 24, 2000 61.25 61.94 60.63 61.00 4,177,300 -0.25(-0.41%)
Oct 23, 2000 60.06 62.00 60.06 61.25 5,693,900 +1.25(+2.08%)
Oct 20, 2000 58.44 60.25 57.81 60.00 3,797,800 +1.56(+2.67%)
Oct 19, 2000 60.75 61.19 57.31 58.44 6,482,500 -2.31(-3.80%)
Oct 18, 2000 60.50 61.50 58.38 60.75 4,731,700 +0.25(+0.41%)
Oct 17, 2000 60.19 61.44 58.63 60.50 2,915,300 +0.31(+0.52%)
Oct 16, 2000 59.44 61.06 59.44 60.19 2,654,200 +1.44(+2.45%)
Oct 13, 2000 56.13 60.31 55.94 58.75 4,701,900 +2.62(+4.67%)
Oct 12, 2000 60.19 60.31 54.00 56.13 8,939,100 -4.06(-6.75%)
Oct 11, 2000 59.56 61.25 58.81 60.19 2,961,300 +0.63(+1.06%)
Oct 10, 2000 59.44 60.13 59.06 59.56 2,501,900 +0.12(+0.20%)
Oct 09, 2000 60.69 60.69 59.25 59.44 2,180,200 -1.56(-2.56%)
Oct 06, 2000 61.06 62.19 60.50 61.00 3,071,100 -0.06(-0.10%)
Oct 05, 2000 61.13 63.00 60.25 61.06 4,123,000 -0.07(-0.11%)
Oct 04, 2000 59.88 62.44 59.50 61.13 5,024,400 +1.25(+2.09%)
Oct 03, 2000 59.00 60.31 59.00 59.88 5,021,400 +1.44(+2.46%)
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.