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

Boeing Co (NY: BA )

154.59 -0.52 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2001 42.06 43.86 42.06 43.55 4,855,728 +1.75(+4.19%)
Jan 30, 2001 42.03 42.13 40.62 41.80 4,975,143 -0.23(-0.55%)
Jan 29, 2001 43.17 43.17 41.92 42.03 3,176,392 -1.19(-2.76%)
Jan 26, 2001 44.11 44.44 42.81 43.22 3,089,886 -0.89(-2.01%)
Jan 25, 2001 42.76 44.44 42.06 44.11 4,951,636 +1.35(+3.15%)
Jan 24, 2001 42.81 43.18 42.34 42.76 4,033,925 -0.04(-0.10%)
Jan 23, 2001 41.83 43.18 41.83 42.81 5,939,330 +1.12(+2.68%)
Jan 22, 2001 41.46 42.34 41.46 41.69 4,847,534 +0.23(+0.56%)
Jan 19, 2001 42.72 42.76 41.32 41.46 5,774,916 -1.26(-2.95%)
Jan 18, 2001 43.18 43.18 41.41 42.72 8,129,774 -1.02(-2.33%)
Jan 17, 2001 45.41 46.67 43.36 43.74 8,883,071 -1.68(-3.69%)
Jan 16, 2001 45.14 45.88 44.30 45.41 4,401,708 +0.28(+0.61%)
Jan 12, 2001 44.02 45.18 43.60 45.14 4,246,831 +1.12(+2.54%)
Jan 11, 2001 44.95 45.23 43.92 44.02 4,551,346 -0.93(-2.07%)
Jan 10, 2001 43.88 45.32 43.41 44.95 4,938,606 +1.07(+2.44%)
Jan 09, 2001 43.92 43.92 42.58 43.88 5,875,929 -0.04(-0.10%)
Jan 08, 2001 43.74 45.04 43.69 43.92 4,107,669 +0.19(+0.43%)
Jan 05, 2001 45.41 45.78 43.28 43.74 5,391,954 -1.68(-3.69%)
Jan 04, 2001 46.57 47.79 44.85 45.41 5,203,630 -1.16(-2.49%)
Jan 03, 2001 46.16 47.46 44.06 46.57 8,641,688 +0.42(+0.90%)
Jan 02, 2001 48.62 48.62 45.08 46.16 5,055,872 -2.98(-6.06%)
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%)
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.