Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boeing Co (NY: BA )

155.11 -1.28 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2000 48.85 49.69 48.85 49.13 3,433,893 +0.42(+0.86%)
Dec 28, 2000 47.69 49.88 47.46 48.72 3,344,030 +1.03(+2.15%)
Dec 27, 2000 46.90 48.29 46.34 47.69 3,665,605 +0.79(+1.68%)
Dec 26, 2000 47.23 48.02 46.34 46.90 3,184,183 -0.33(-0.69%)
Dec 22, 2000 48.11 48.39 45.74 47.23 5,470,669 -0.88(-1.83%)
Dec 21, 2000 48.39 48.39 46.57 48.11 6,351,441 -0.28(-0.58%)
Dec 20, 2000 49.41 49.46 47.69 48.39 5,526,414 -1.02(-2.06%)
Dec 19, 2000 51.00 51.08 49.22 49.41 5,802,856 -1.59(-3.11%)
Dec 18, 2000 49.13 52.07 49.13 51.00 5,681,963 +2.70(+5.60%)
Dec 15, 2000 49.65 49.65 48.20 48.29 8,518,109 -1.77(-3.54%)
Dec 14, 2000 50.53 51.32 49.51 50.06 4,533,750 -0.46(-0.91%)
Dec 13, 2000 51.46 51.97 50.44 50.53 3,183,914 -0.93(-1.81%)
Dec 12, 2000 50.90 52.44 50.71 51.46 4,260,263 +0.56(+1.10%)
Dec 11, 2000 52.07 52.57 50.90 50.90 5,107,050 -1.17(-2.24%)
Dec 08, 2000 50.21 52.81 50.21 52.07 6,965,442 +2.33(+4.69%)
Dec 07, 2000 50.15 50.71 49.74 49.74 3,087,334 -0.42(-0.83%)
Dec 06, 2000 51.32 51.70 49.74 50.15 6,181,653 -1.17(-2.28%)
Dec 05, 2000 48.25 52.25 48.02 51.32 8,516,497 +3.07(+6.37%)
Dec 04, 2000 48.99 48.99 47.41 48.25 7,000,501 -0.74(-1.52%)
Dec 01, 2000 51.14 51.14 48.53 48.99 5,944,569 -2.42(-4.71%)
Nov 30, 2000 51.88 51.88 50.30 51.41 5,713,261 -0.66(-1.26%)
Nov 29, 2000 50.25 52.11 49.28 52.07 8,574,794 +1.82(+3.61%)
Nov 28, 2000 50.15 50.76 49.32 50.25 4,370,813 +0.10(+0.19%)
Nov 27, 2000 49.88 50.62 49.88 50.15 3,737,200 +1.25(+2.56%)
Nov 24, 2000 48.81 49.74 48.81 48.90 1,509,414 +0.42(+0.88%)
Nov 22, 2000 50.95 50.95 48.29 48.48 5,775,185 -2.61(-5.10%)
Nov 21, 2000 48.81 51.74 48.62 51.08 7,705,306 +2.28(+4.67%)
Nov 20, 2000 48.67 49.51 48.39 48.81 3,366,328 +0.14(+0.29%)
Nov 17, 2000 48.99 49.74 48.43 48.67 4,747,327 -0.33(-0.67%)
Nov 16, 2000 47.32 49.41 47.32 48.99 4,784,266 +1.68(+3.54%)
Nov 15, 2000 47.50 47.50 46.67 47.32 4,225,204 -0.60(-1.26%)
Nov 14, 2000 46.95 48.25 46.95 47.92 4,776,476 +1.16(+2.48%)
Nov 13, 2000 47.27 47.37 46.11 46.76 3,956,285 -0.51(-1.09%)
Nov 10, 2000 48.90 48.95 47.09 47.27 3,830,422 -1.63(-3.33%)
Nov 09, 2000 48.39 49.09 47.97 48.90 2,767,371 +0.51(+1.06%)
Nov 08, 2000 48.53 49.22 48.02 48.39 2,150,414 -0.14(-0.29%)
Nov 07, 2000 49.09 49.09 48.43 48.53 4,071,805 -0.65(-1.32%)
Nov 06, 2000 49.18 49.41 47.65 49.18 4,849,817 +0.00(+0.00%)
Nov 03, 2000 49.22 49.69 48.76 49.18 3,688,306 -0.04(-0.09%)
Nov 02, 2000 48.95 49.88 47.50 49.22 6,873,429 +0.28(+0.56%)
Nov 01, 2000 50.48 50.48 48.48 48.95 7,515,504 -1.53(-3.04%)
Oct 31, 2000 48.16 50.53 47.69 50.48 6,315,038 +2.32(+4.82%)
Oct 30, 2000 47.46 48.53 47.41 48.16 6,426,663 +0.70(+1.47%)
Oct 27, 2000 46.95 47.50 46.90 47.46 3,538,399 +0.51(+1.09%)
Oct 26, 2000 46.57 47.37 46.07 46.95 5,998,031 +0.37(+0.80%)
Oct 25, 2000 45.51 47.60 45.51 46.57 7,972,882 +1.16(+2.56%)
Oct 24, 2000 45.60 46.11 45.14 45.41 5,611,173 -0.19(-0.41%)
Oct 23, 2000 44.71 46.16 44.71 45.60 7,648,352 +0.93(+2.08%)
Oct 20, 2000 43.51 44.85 43.04 44.67 5,101,409 +1.16(+2.67%)
Oct 19, 2000 45.23 45.55 42.67 43.51 8,707,642 -1.72(-3.80%)
Oct 18, 2000 45.04 45.78 43.46 45.23 6,355,873 +0.19(+0.41%)
Oct 17, 2000 44.81 45.74 43.65 45.04 3,915,987 +0.23(+0.52%)
Oct 16, 2000 44.25 45.46 44.25 44.81 3,565,264 +1.07(+2.45%)
Oct 13, 2000 41.79 44.90 41.65 43.74 6,315,844 +1.95(+4.67%)
Oct 12, 2000 44.81 44.90 40.20 41.79 12,007,479 -3.02(-6.75%)
Oct 11, 2000 44.34 45.60 43.78 44.81 3,977,777 +0.47(+1.06%)
Oct 10, 2000 44.25 44.76 43.97 44.34 3,360,686 +0.09(+0.20%)
Oct 09, 2000 45.18 45.18 44.11 44.25 2,928,561 -1.16(-2.56%)
Oct 06, 2000 45.46 46.30 45.04 45.41 4,125,266 -0.04(-0.10%)
Oct 05, 2000 45.51 46.90 44.85 45.46 5,538,235 -0.05(-0.11%)
Oct 04, 2000 44.58 46.48 44.30 45.51 6,749,044 +0.93(+2.09%)
Oct 03, 2000 43.92 44.90 43.92 44.58 6,745,014 +1.07(+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.