Skip to main content

Boeing Co (NY: BA )

155.96 -0.43 (-0.27%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2000 45.60 45.60 42.62 43.51 12,467,141 -4.51(-9.40%)
Sep 29, 2000 48.02 48.02 45.14 48.02 6,731,178 +0.00(+0.00%)
Sep 28, 2000 48.06 48.67 47.37 48.02 9,067,366 -0.04(-0.09%)
Sep 27, 2000 49.18 49.51 47.18 48.06 10,128,402 -1.12(-2.27%)
Sep 26, 2000 47.56 49.83 46.76 49.18 9,501,236 +1.62(+3.41%)
Sep 25, 2000 47.27 47.88 45.97 47.56 7,179,959 +0.28(+0.60%)
Sep 22, 2000 44.67 47.88 43.92 47.27 9,190,139 +2.61(+5.83%)
Sep 21, 2000 44.11 45.18 44.11 44.67 8,303,860 +0.70(+1.59%)
Sep 20, 2000 42.39 44.71 42.39 43.97 8,589,704 +1.72(+4.07%)
Sep 19, 2000 42.39 42.85 41.88 42.25 5,671,217 -0.14(-0.33%)
Sep 18, 2000 42.34 43.60 42.16 42.39 4,276,382 +0.04(+0.11%)
Sep 15, 2000 43.46 44.06 42.25 42.34 7,938,226 -1.12(-2.57%)
Sep 14, 2000 43.83 43.83 42.95 43.46 5,750,603 -0.79(-1.78%)
Sep 13, 2000 43.92 44.76 43.74 44.25 5,525,877 +0.33(+0.75%)
Sep 12, 2000 43.65 44.71 43.28 43.92 7,589,652 +0.28(+0.63%)
Sep 11, 2000 43.28 44.25 42.95 43.65 5,828,243 +0.37(+0.86%)
Sep 08, 2000 43.55 43.92 42.90 43.28 9,005,307 -0.28(-0.63%)
Sep 07, 2000 43.04 44.62 42.43 43.55 14,658,659 +0.51(+1.19%)
Sep 06, 2000 41.36 43.65 41.36 43.04 10,714,329 +1.76(+4.27%)
Sep 05, 2000 40.76 41.88 40.20 41.27 4,980,382 +0.51(+1.26%)
Sep 01, 2000 40.01 41.88 40.01 40.76 6,842,400 +0.83(+2.07%)
Aug 31, 2000 39.08 40.86 38.90 39.93 5,056,544 +0.85(+2.17%)
Aug 30, 2000 38.94 39.46 38.67 39.08 4,936,860 +0.14(+0.36%)
Aug 29, 2000 39.55 39.55 38.90 38.94 5,373,821 -0.70(-1.77%)
Aug 28, 2000 40.20 40.20 39.41 39.64 6,680,538 -0.66(-1.63%)
Aug 25, 2000 39.93 40.57 39.74 40.30 10,305,711 +0.37(+0.93%)
Aug 24, 2000 37.64 40.20 37.36 39.93 14,628,705 +2.29(+6.07%)
Aug 23, 2000 36.71 37.92 36.39 37.64 9,365,568 +0.93(+2.53%)
Aug 22, 2000 35.55 36.81 35.46 36.71 6,293,143 +1.16(+3.27%)
Aug 21, 2000 34.01 35.92 33.87 35.55 5,495,654 +1.53(+4.51%)
Aug 18, 2000 34.16 34.29 33.73 34.01 5,468,251 -0.14(-0.41%)
Aug 17, 2000 34.34 34.34 34.06 34.16 3,776,289 -0.23(-0.67%)
Aug 16, 2000 34.90 34.90 34.16 34.39 8,536,377 -0.79(-2.24%)
Aug 15, 2000 36.29 36.29 35.18 35.18 5,327,210 -1.67(-4.55%)
Aug 14, 2000 36.95 37.13 36.71 36.85 3,840,496 -0.10(-0.26%)
Aug 11, 2000 36.39 37.18 36.11 36.95 4,413,663 +0.56(+1.53%)
Aug 10, 2000 35.55 36.39 35.41 36.39 3,421,670 +0.84(+2.37%)
Aug 09, 2000 36.15 36.20 35.09 35.55 5,754,364 -0.60(-1.67%)
Aug 08, 2000 36.52 36.62 36.02 36.15 4,548,660 -0.37(-1.02%)
Aug 07, 2000 36.48 36.85 36.11 36.52 2,842,459 +0.04(+0.12%)
Aug 04, 2000 36.48 36.58 35.96 36.48 3,257,793 +0.00(+0.00%)
Aug 03, 2000 37.13 37.18 36.34 36.48 4,339,784 -0.66(-1.76%)
Aug 02, 2000 36.39 37.18 36.39 37.13 5,891,242 +0.89(+2.44%)
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.