Boeing Co (NY: BA )

237.20 USD +13.35 (+5.96%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 33.05 33.55 32.42 32.60 4,590,700 -0.43(-1.30%)
Oct 30, 2001 33.65 34.19 33.03 33.03 5,458,600 -0.72(-2.13%)
Oct 29, 2001 35.88 35.90 33.50 33.75 10,025,200 -3.93(-10.43%)
Oct 26, 2001 36.10 38.10 36.05 37.68 11,519,900 +1.78(+4.96%)
Oct 25, 2001 34.10 35.95 33.63 35.90 5,211,400 +1.66(+4.85%)
Oct 24, 2001 34.65 34.96 33.99 34.24 3,792,900 +0.35(+1.03%)
Oct 23, 2001 34.02 34.55 33.80 33.89 3,913,300 +0.19(+0.56%)
Oct 22, 2001 33.80 34.60 33.54 33.70 3,398,700 +0.25(+0.75%)
Oct 19, 2001 33.36 33.75 32.80 33.45 3,233,100 +0.59(+1.80%)
Oct 18, 2001 33.95 34.08 32.51 32.86 5,471,800 -0.84(-2.49%)
Oct 17, 2001 35.30 35.45 33.51 33.70 4,089,900 -1.42(-4.04%)
Oct 16, 2001 35.27 35.55 34.88 35.12 3,418,500 -0.15(-0.43%)
Oct 15, 2001 35.60 35.75 34.78 35.27 4,322,600 -0.63(-1.75%)
Oct 12, 2001 36.01 36.01 34.90 35.90 5,105,700 -0.28(-0.77%)
Oct 11, 2001 35.90 36.69 35.89 36.18 5,386,900 +0.42(+1.17%)
Oct 10, 2001 36.05 36.59 35.40 35.76 4,520,000 -0.24(-0.67%)
Oct 09, 2001 36.90 36.97 35.62 36.00 3,430,100 -0.62(-1.69%)
Oct 08, 2001 36.20 37.64 35.94 36.62 5,169,600 +0.36(+0.99%)
Oct 05, 2001 36.50 37.04 34.95 36.26 3,972,600 -0.12(-0.33%)
Oct 04, 2001 36.59 36.88 35.25 36.38 6,461,800 -0.21(-0.57%)
Oct 03, 2001 34.51 37.52 34.40 36.59 8,582,000 +2.34(+6.83%)
Oct 02, 2001 33.48 34.48 33.13 34.25 7,077,800 +1.85(+5.71%)
Oct 01, 2001 33.50 34.25 32.05 32.40 6,921,500 -1.10(-3.28%)
Sep 28, 2001 34.41 34.41 32.90 33.50 6,780,600 -0.90(-2.62%)
Sep 27, 2001 33.90 34.59 32.10 34.40 9,015,900 +0.11(+0.32%)
Sep 26, 2001 34.55 34.65 33.35 34.29 6,368,500 -0.04(-0.12%)
Sep 25, 2001 33.25 34.48 32.76 34.33 10,210,700 +1.53(+4.66%)
Sep 24, 2001 30.09 33.39 30.09 32.80 14,101,600 +2.70(+8.97%)
Sep 21, 2001 28.25 30.30 27.60 30.10 13,526,500 +0.34(+1.14%)
Sep 20, 2001 32.03 32.24 29.75 29.76 12,043,800 -2.85(-8.74%)
Sep 19, 2001 32.00 33.81 31.93 32.61 15,145,000 -0.53(-1.60%)
Sep 18, 2001 35.80 36.16 32.00 33.14 16,794,700 -2.66(-7.43%)
Sep 17, 2001 35.65 38.70 35.45 35.80 21,271,400 -7.66(-17.63%)
Sep 10, 2001 44.90 45.95 43.46 43.46 6,618,500 -1.72(-3.81%)
Sep 07, 2001 47.80 48.00 44.79 45.18 8,116,200 -3.66(-7.49%)
Sep 06, 2001 50.10 50.45 48.45 48.84 3,942,700 -1.77(-3.50%)
Sep 05, 2001 50.20 51.25 49.90 50.61 3,355,600 +0.66(+1.32%)
Sep 04, 2001 49.75 51.97 49.45 49.95 3,245,700 -1.25(-2.44%)
Aug 31, 2001 50.50 51.20 50.26 51.20 1,939,700 +0.70(+1.39%)
Aug 30, 2001 50.70 51.15 50.17 50.50 2,545,200 -0.20(-0.39%)
Aug 29, 2001 51.80 52.00 50.51 50.70 3,541,600 -0.95(-1.84%)
Aug 28, 2001 53.00 53.21 51.55 51.65 4,484,400 -1.41(-2.66%)
Aug 27, 2001 53.91 53.91 53.01 53.06 1,694,300 -0.57(-1.06%)
Aug 24, 2001 52.34 53.95 52.30 53.63 2,351,900 +1.46(+2.80%)
Aug 23, 2001 52.10 52.50 52.00 52.17 1,604,200 -0.13(-0.25%)
Aug 22, 2001 51.94 52.60 51.78 52.30 4,197,800 +0.36(+0.69%)
Aug 21, 2001 53.27 53.31 51.94 51.94 3,330,300 -1.40(-2.62%)
Aug 20, 2001 53.75 53.80 52.80 53.34 3,248,000 -0.66(-1.22%)
Aug 17, 2001 55.00 55.00 53.40 54.00 2,413,700 -1.13(-2.05%)
Aug 16, 2001 54.10 55.13 53.79 55.13 2,962,100 +0.69(+1.27%)
Aug 15, 2001 55.55 56.10 54.39 54.44 3,336,500 -1.45(-2.59%)
Aug 14, 2001 56.45 56.70 55.85 55.89 2,119,000 -0.56(-0.99%)
Aug 13, 2001 56.55 57.24 56.15 56.45 1,641,800 -0.40(-0.70%)
Aug 10, 2001 56.51 56.93 56.11 56.85 2,330,500 +0.49(+0.87%)
Aug 09, 2001 56.51 57.04 55.88 56.36 3,755,500 -0.25(-0.44%)
Aug 08, 2001 57.15 57.68 56.32 56.61 2,982,800 -0.89(-1.55%)
Aug 07, 2001 57.44 57.73 56.50 57.50 4,131,900 -0.90(-1.54%)
Aug 06, 2001 59.00 59.80 58.34 58.40 2,732,600 -0.81(-1.37%)
Aug 03, 2001 58.82 59.25 58.56 59.21 1,947,300 +0.39(+0.66%)
Aug 02, 2001 59.50 59.75 58.32 58.82 2,348,200 -0.18(-0.31%)
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.