Skip to main content

Boeing Co (NY: BA )

192.30 +0.35 (+0.18%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 43.60 44.63 43.10 43.41 4,803,031 -0.19(-0.43%)
Mar 29, 2001 42.86 43.87 42.27 43.60 3,611,609 +0.74(+1.73%)
Mar 28, 2001 43.00 43.00 42.08 42.86 3,672,309 -0.16(-0.36%)
Mar 27, 2001 43.20 43.82 42.27 43.01 4,664,562 -0.19(-0.43%)
Mar 26, 2001 41.73 43.77 41.73 43.20 6,134,461 +1.90(+4.60%)
Mar 23, 2001 40.52 41.64 40.21 41.30 5,944,917 +0.78(+1.92%)
Mar 22, 2001 41.57 41.57 38.73 40.52 8,602,901 -1.44(-3.44%)
Mar 21, 2001 42.86 43.17 41.46 41.96 4,823,178 -0.90(-2.09%)
Mar 20, 2001 43.65 44.56 42.67 42.86 5,595,857 -0.79(-1.82%)
Mar 19, 2001 41.88 43.83 41.88 43.65 7,948,158 +1.77(+4.22%)
Mar 16, 2001 43.72 43.79 41.18 41.88 14,429,497 -1.83(-4.19%)
Mar 15, 2001 45.21 45.21 43.26 43.72 6,656,253 -1.50(-3.31%)
Mar 14, 2001 46.37 46.37 44.28 45.21 7,810,202 -1.99(-4.21%)
Mar 13, 2001 47.53 49.08 46.80 47.20 6,162,565 -0.34(-0.70%)
Mar 12, 2001 50.12 50.12 47.50 47.53 5,550,171 -3.51(-6.87%)
Mar 09, 2001 50.46 51.12 50.03 51.04 3,492,518 +0.58(+1.16%)
Mar 08, 2001 49.95 50.81 49.52 50.46 5,425,049 +0.51(+1.01%)
Mar 07, 2001 48.41 50.03 48.21 49.95 4,460,516 +1.54(+3.17%)
Mar 06, 2001 48.24 48.77 47.76 48.41 3,571,955 +0.17(+0.36%)
Mar 05, 2001 46.83 48.43 46.66 48.24 3,612,122 +1.41(+3.01%)
Mar 02, 2001 46.48 47.88 45.43 46.83 4,871,559 +0.35(+0.75%)
Mar 01, 2001 48.20 48.20 45.66 46.48 5,423,381 -1.99(-4.10%)
Feb 28, 2001 49.64 49.74 48.30 48.47 3,918,191 -1.17(-2.35%)
Feb 27, 2001 48.90 49.79 48.31 49.64 3,840,936 +0.73(+1.50%)
Feb 26, 2001 48.01 49.07 47.55 48.90 2,380,020 +0.90(+1.87%)
Feb 23, 2001 47.75 48.12 47.18 48.01 2,909,255 +0.26(+0.54%)
Feb 22, 2001 46.91 48.49 46.91 47.75 3,551,678 +0.84(+1.79%)
Feb 21, 2001 48.20 48.61 46.87 46.91 2,950,963 -1.29(-2.67%)
Feb 20, 2001 46.87 48.94 46.87 48.20 4,035,485 +1.45(+3.10%)
Feb 16, 2001 46.87 47.23 46.47 46.75 3,765,990 -0.12(-0.27%)
Feb 15, 2001 47.21 47.35 45.85 46.87 3,297,712 -0.34(-0.73%)
Feb 14, 2001 47.32 48.27 47.02 47.21 4,745,538 -0.10(-0.21%)
Feb 13, 2001 46.05 47.83 46.05 47.32 6,397,154 +1.29(+2.79%)
Feb 12, 2001 45.36 46.05 45.36 46.03 3,690,147 +1.35(+3.02%)
Feb 09, 2001 44.81 45.33 44.25 44.68 2,588,814 -0.13(-0.30%)
Feb 08, 2001 44.77 45.40 44.51 44.81 3,595,952 +0.05(+0.10%)
Feb 07, 2001 44.21 45.11 44.14 44.77 2,801,329 +0.56(+1.27%)
Feb 06, 2001 45.14 45.55 44.00 44.21 3,037,586 -0.94(-2.07%)
Feb 05, 2001 44.30 45.23 43.96 45.14 2,808,002 +0.84(+1.90%)
Feb 02, 2001 44.04 44.81 43.67 44.30 2,722,791 +0.26(+0.58%)
Feb 01, 2001 45.59 45.59 43.68 44.04 5,268,614 -1.54(-3.38%)
Jan 31, 2001 44.03 45.90 44.03 45.59 4,639,024 +1.83(+4.19%)
Jan 30, 2001 44.00 44.10 42.52 43.75 4,753,110 -0.24(-0.55%)
Jan 29, 2001 45.19 45.19 43.88 44.00 3,034,634 -1.25(-2.76%)
Jan 26, 2001 46.17 46.51 44.81 45.24 2,951,989 -0.93(-2.01%)
Jan 25, 2001 44.76 46.51 44.03 46.17 4,730,652 +1.41(+3.15%)
Jan 24, 2001 44.81 45.20 44.32 44.76 3,853,897 -0.05(-0.10%)
Jan 23, 2001 43.79 45.20 43.79 44.81 5,674,267 +1.17(+2.68%)
Jan 22, 2001 43.40 44.32 43.40 43.64 4,631,196 +0.24(+0.56%)
Jan 19, 2001 44.71 44.76 43.25 43.40 5,517,190 -1.32(-2.95%)
Jan 18, 2001 45.20 45.20 43.35 44.71 7,766,955 -1.07(-2.33%)
Jan 17, 2001 47.53 48.85 45.39 45.78 8,486,633 -1.75(-3.69%)
Jan 16, 2001 47.25 48.02 46.36 47.53 4,205,266 +0.29(+0.61%)
Jan 12, 2001 46.08 47.29 45.63 47.25 4,057,301 +1.17(+2.54%)
Jan 11, 2001 47.05 47.34 45.98 46.08 4,348,227 -0.97(-2.07%)
Jan 10, 2001 45.93 47.44 45.44 47.05 4,718,204 +1.12(+2.44%)
Jan 09, 2001 45.98 45.98 44.56 45.93 5,613,695 -0.05(-0.10%)
Jan 08, 2001 45.78 47.14 45.73 45.98 3,924,351 +0.19(+0.43%)
Jan 05, 2001 47.53 47.92 45.30 45.78 5,151,320 -1.75(-3.69%)
Jan 04, 2001 48.75 50.02 46.95 47.53 4,971,400 -1.22(-2.49%)
Jan 03, 2001 48.31 49.68 46.12 48.75 8,256,023 +0.44(+0.90%)
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.