Boeing Co (NY: BA )

223.22 USD -1.49 (-0.66%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 39.81 40.06 38.94 39.69 1,855,600 -0.12(-0.30%)
Apr 27, 2000 39.94 40.25 38.94 39.81 3,180,500 -0.13(-0.33%)
Apr 26, 2000 39.00 40.56 39.00 39.94 5,343,000 +0.94(+2.41%)
Apr 25, 2000 38.25 39.56 38.25 39.00 5,405,000 +1.12(+2.96%)
Apr 24, 2000 40.06 41.25 37.50 37.88 10,285,200 -2.18(-5.44%)
Apr 20, 2000 37.50 40.25 37.50 40.06 8,111,100 +2.81(+7.54%)
Apr 19, 2000 35.56 37.75 35.56 37.25 5,754,100 +2.50(+7.19%)
Apr 18, 2000 35.06 35.06 34.31 34.75 3,384,200 -0.56(-1.59%)
Apr 17, 2000 35.38 35.38 34.06 35.31 3,762,500 -0.07(-0.20%)
Apr 14, 2000 36.75 36.75 34.75 35.38 3,747,700 -1.62(-4.38%)
Apr 13, 2000 37.63 37.63 36.50 37.00 2,920,500 -0.63(-1.67%)
Apr 12, 2000 35.88 38.38 35.88 37.63 4,620,300 +1.94(+5.44%)
Apr 11, 2000 35.06 36.38 35.00 35.69 2,251,700 +0.63(+1.80%)
Apr 10, 2000 35.63 35.63 35.00 35.06 2,454,100 -0.63(-1.77%)
Apr 07, 2000 36.13 36.31 35.38 35.69 2,382,500 -0.44(-1.22%)
Apr 06, 2000 36.06 36.44 35.63 36.13 2,970,600 +0.07(+0.19%)
Apr 05, 2000 37.25 37.25 36.00 36.06 2,925,500 -1.25(-3.35%)
Apr 04, 2000 37.19 38.25 36.56 37.31 4,006,600 +0.12(+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.