Boeing Co (NY: BA )

234.06 USD -10.09 (-4.13%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 64.50 64.50 60.63 64.50 5,011,100 +0.00(+0.00%)
Sep 28, 2000 64.56 65.37 63.63 64.50 6,750,300 -0.06(-0.09%)
Sep 27, 2000 66.06 66.50 63.38 64.56 7,540,200 -1.50(-2.27%)
Sep 26, 2000 63.88 66.94 62.81 66.06 7,073,300 +2.18(+3.41%)
Sep 25, 2000 63.50 64.31 61.75 63.88 5,345,200 +0.38(+0.60%)
Sep 22, 2000 60.00 64.31 59.00 63.50 6,841,700 +3.50(+5.83%)
Sep 21, 2000 59.25 60.69 59.25 60.00 6,181,900 +0.94(+1.59%)
Sep 20, 2000 56.94 60.06 56.94 59.06 6,394,700 +2.31(+4.07%)
Sep 19, 2000 56.94 57.56 56.25 56.75 4,222,000 -0.19(-0.33%)
Sep 18, 2000 56.88 58.56 56.63 56.94 3,183,600 +0.06(+0.11%)
Sep 15, 2000 58.38 59.19 56.75 56.88 5,909,700 -1.50(-2.57%)
Sep 14, 2000 58.88 58.88 57.69 58.38 4,281,100 -1.06(-1.78%)
Sep 13, 2000 59.00 60.13 58.75 59.44 4,113,800 +0.44(+0.75%)
Sep 12, 2000 58.63 60.06 58.13 59.00 5,650,200 +0.37(+0.63%)
Sep 11, 2000 58.13 59.44 57.69 58.63 4,338,900 +0.50(+0.86%)
Sep 08, 2000 58.50 59.00 57.63 58.13 6,704,100 -0.37(-0.63%)
Sep 07, 2000 57.81 59.94 57.00 58.50 10,912,800 +0.69(+1.19%)
Sep 06, 2000 55.56 58.63 55.56 57.81 7,976,400 +2.37(+4.27%)
Sep 05, 2000 54.75 56.25 54.00 55.44 3,707,700 +0.69(+1.26%)
Sep 01, 2000 53.75 56.25 53.75 54.75 5,093,900 +1.11(+2.07%)
Aug 31, 2000 52.50 54.88 52.25 53.64 3,764,400 +1.14(+2.17%)
Aug 30, 2000 52.31 53.00 51.94 52.50 3,675,300 +0.19(+0.36%)
Aug 29, 2000 53.13 53.13 52.25 52.31 4,000,600 -0.94(-1.77%)
Aug 28, 2000 54.00 54.00 52.94 53.25 4,973,400 -0.88(-1.63%)
Aug 25, 2000 53.63 54.50 53.38 54.13 7,672,200 +0.50(+0.93%)
Aug 24, 2000 50.56 54.00 50.19 53.63 10,890,500 +3.07(+6.07%)
Aug 23, 2000 49.31 50.94 48.88 50.56 6,972,300 +1.25(+2.53%)
Aug 22, 2000 47.75 49.44 47.63 49.31 4,685,000 +1.56(+3.27%)
Aug 21, 2000 45.69 48.25 45.50 47.75 4,091,300 +2.06(+4.51%)
Aug 18, 2000 45.88 46.06 45.31 45.69 4,070,900 -0.19(-0.41%)
Aug 17, 2000 46.13 46.13 45.75 45.88 2,811,300 -0.31(-0.67%)
Aug 16, 2000 46.88 46.88 45.88 46.19 6,355,000 -1.06(-2.24%)
Aug 15, 2000 48.75 48.75 47.25 47.25 3,965,900 -2.25(-4.55%)
Aug 14, 2000 49.63 49.88 49.31 49.50 2,859,100 -0.13(-0.26%)
Aug 11, 2000 48.88 49.94 48.50 49.63 3,285,800 +0.75(+1.53%)
Aug 10, 2000 47.75 48.88 47.56 48.88 2,547,300 +1.13(+2.37%)
Aug 09, 2000 48.56 48.63 47.13 47.75 4,283,900 -0.81(-1.67%)
Aug 08, 2000 49.06 49.19 48.38 48.56 3,386,300 -0.50(-1.02%)
Aug 07, 2000 49.00 49.50 48.50 49.06 2,116,100 +0.06(+0.12%)
Aug 04, 2000 49.00 49.13 48.31 49.00 2,425,300 +0.00(+0.00%)
Aug 03, 2000 49.88 49.94 48.81 49.00 3,230,800 -0.88(-1.76%)
Aug 02, 2000 48.88 49.94 48.88 49.88 4,385,800 +1.19(+2.44%)
Aug 01, 2000 48.81 49.50 48.69 48.69 3,230,600 -0.12(-0.25%)
Jul 31, 2000 48.81 49.25 48.44 48.81 4,481,700 +0.00(+0.00%)
Jul 28, 2000 48.25 49.13 47.94 48.81 3,930,500 +0.56(+1.16%)
Jul 27, 2000 48.19 49.44 48.19 48.25 3,903,300 +0.25(+0.52%)
Jul 26, 2000 48.63 49.44 47.69 48.00 5,446,900 -0.63(-1.30%)
Jul 25, 2000 48.13 50.25 47.88 48.63 8,840,300 +0.50(+1.04%)
Jul 24, 2000 46.81 48.25 46.69 48.13 5,031,600 +1.32(+2.82%)
Jul 21, 2000 46.06 47.31 45.81 46.81 7,623,100 +0.75(+1.63%)
Jul 20, 2000 45.88 46.25 45.19 46.06 5,036,300 +0.18(+0.39%)
Jul 19, 2000 45.13 46.19 44.06 45.88 7,491,400 +0.75(+1.66%)
Jul 18, 2000 43.97 45.25 43.31 45.13 4,784,800 +1.16(+2.64%)
Jul 17, 2000 44.44 44.44 43.44 43.97 2,502,000 -0.47(-1.06%)
Jul 14, 2000 44.56 45.13 44.31 44.44 3,473,300 -0.12(-0.27%)
Jul 13, 2000 44.13 45.00 44.13 44.56 3,454,200 +0.68(+1.55%)
Jul 12, 2000 44.31 44.38 43.69 43.88 2,233,800 -0.43(-0.97%)
Jul 11, 2000 43.06 44.75 43.06 44.31 3,818,100 +1.31(+3.05%)
Jul 10, 2000 43.75 44.00 43.00 43.00 2,836,600 -0.75(-1.71%)
Jul 07, 2000 43.06 44.06 43.06 43.75 4,260,600 +0.75(+1.74%)
Jul 06, 2000 42.81 43.19 42.56 43.00 3,668,100 +0.19(+0.44%)
Jul 05, 2000 42.06 43.38 42.06 42.81 4,991,400 +1.12(+2.69%)
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.