Boeing Co (NY: BA )

211.66 USD +2.83 (+1.36%)
Streaming Delayed Price Updated: 2:03 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 63.05 63.40 62.33 62.89 2,653,000 -0.16(-0.25%)
May 30, 2001 63.53 63.95 62.80 63.05 3,197,700 -0.48(-0.76%)
May 29, 2001 63.33 63.90 63.20 63.53 2,271,400 +0.20(+0.32%)
May 25, 2001 64.90 64.90 62.90 63.33 3,187,800 -1.87(-2.87%)
May 24, 2001 66.00 67.46 64.05 65.20 4,253,400 -0.80(-1.21%)
May 23, 2001 67.65 67.65 66.00 66.00 3,687,500 -2.00(-2.94%)
May 22, 2001 68.69 68.95 67.50 68.00 2,812,700 -0.69(-1.00%)
May 21, 2001 68.35 68.75 67.87 68.69 1,554,800 +0.34(+0.50%)
May 18, 2001 68.79 68.90 67.97 68.35 3,360,700 -0.44(-0.64%)
May 17, 2001 66.75 69.85 66.56 68.79 6,050,600 +2.04(+3.06%)
May 16, 2001 66.59 66.75 65.65 66.75 3,985,800 +0.16(+0.24%)
May 15, 2001 66.70 66.70 65.44 66.59 2,684,000 -0.15(-0.22%)
May 14, 2001 66.01 66.75 65.87 66.74 1,399,700 +0.73(+1.11%)
May 11, 2001 65.95 66.43 65.30 66.01 1,659,000 +0.06(+0.09%)
May 10, 2001 65.16 66.00 65.16 65.95 2,441,900 +0.95(+1.46%)
May 09, 2001 64.63 65.51 64.00 65.00 2,575,400 +0.37(+0.57%)
May 08, 2001 64.69 65.20 64.30 64.63 2,663,200 -0.06(-0.09%)
May 07, 2001 64.50 65.27 64.25 64.69 2,149,200 +0.19(+0.29%)
May 04, 2001 64.00 65.00 63.00 64.50 2,391,200 +0.50(+0.78%)
May 03, 2001 64.00 64.20 62.71 64.00 2,171,400 +0.00(+0.00%)
May 02, 2001 63.43 64.30 63.25 64.00 3,346,200 +0.57(+0.90%)
May 01, 2001 62.70 64.48 62.70 63.43 4,773,800 +1.63(+2.64%)
Apr 30, 2001 61.80 64.16 61.80 61.80 3,112,800 +0.19(+0.31%)
Apr 27, 2001 60.98 61.80 60.84 61.61 2,141,800 +0.63(+1.03%)
Apr 26, 2001 60.34 61.20 59.77 60.98 3,036,600 +0.64(+1.06%)
Apr 25, 2001 60.41 60.41 59.90 60.34 3,228,400 -0.46(-0.76%)
Apr 24, 2001 60.14 62.13 60.00 60.80 3,094,100 +0.66(+1.10%)
Apr 23, 2001 61.28 61.28 59.61 60.14 4,319,900 -1.56(-2.53%)
Apr 20, 2001 60.63 64.91 60.50 61.70 7,352,100 +1.07(+1.76%)
Apr 19, 2001 61.30 61.62 59.55 60.63 3,551,000 -0.67(-1.09%)
Apr 18, 2001 60.70 63.73 60.70 61.30 3,078,200 +0.70(+1.16%)
Apr 17, 2001 59.75 60.60 59.00 60.60 2,258,600 +0.85(+1.42%)
Apr 16, 2001 60.50 60.98 59.18 59.75 2,145,500 -0.75(-1.24%)
Apr 12, 2001 59.12 60.50 58.62 60.50 1,607,300 +1.38(+2.33%)
Apr 11, 2001 59.82 61.00 58.50 59.12 3,980,800 -0.70(-1.17%)
Apr 10, 2001 57.83 60.19 57.83 59.82 4,486,300 +2.95(+5.19%)
Apr 09, 2001 56.00 57.74 56.00 56.87 2,549,800 +0.89(+1.59%)
Apr 06, 2001 56.65 56.65 55.32 55.98 2,785,500 -0.83(-1.46%)
Apr 05, 2001 55.84 57.50 55.84 56.81 2,704,800 +2.18(+3.99%)
Apr 04, 2001 54.61 55.20 53.92 54.63 2,954,700 +0.02(+0.04%)
Apr 03, 2001 55.02 55.45 54.11 54.61 3,337,500 -0.41(-0.75%)
Apr 02, 2001 55.71 56.60 54.53 55.02 3,182,600 -0.69(-1.24%)
Mar 30, 2001 55.95 57.27 55.31 55.71 3,742,700 -0.24(-0.43%)
Mar 29, 2001 55.00 56.30 54.25 55.95 2,814,300 +0.95(+1.73%)
Mar 28, 2001 55.18 55.18 54.00 55.00 2,861,600 -0.20(-0.36%)
Mar 27, 2001 55.44 56.24 54.25 55.20 3,634,800 -0.24(-0.43%)
Mar 26, 2001 53.55 56.17 53.55 55.44 4,780,200 +2.44(+4.60%)
Mar 23, 2001 52.00 53.44 51.60 53.00 4,632,500 +1.00(+1.92%)
Mar 22, 2001 53.35 53.35 49.70 52.00 6,703,700 -1.85(-3.44%)
Mar 21, 2001 55.00 55.40 53.20 53.85 3,758,400 -1.15(-2.09%)
Mar 20, 2001 56.02 57.19 54.76 55.00 4,360,500 -1.02(-1.82%)
Mar 19, 2001 53.75 56.25 53.75 56.02 6,193,500 +2.27(+4.22%)
Mar 16, 2001 56.10 56.20 52.85 53.75 11,244,000 -2.35(-4.19%)
Mar 15, 2001 58.02 58.02 55.51 56.10 5,186,800 -1.92(-3.31%)
Mar 14, 2001 59.51 59.51 56.83 58.02 6,086,000 -2.55(-4.21%)
Mar 13, 2001 61.00 62.99 60.06 60.57 4,802,100 -0.43(-0.70%)
Mar 12, 2001 64.32 64.32 60.96 61.00 4,324,900 -4.50(-6.87%)
Mar 09, 2001 64.75 65.60 64.20 65.50 2,721,500 +0.75(+1.16%)
Mar 08, 2001 64.10 65.20 63.55 64.75 4,227,400 +0.65(+1.01%)
Mar 07, 2001 62.13 64.21 61.87 64.10 3,475,800 +1.97(+3.17%)
Mar 06, 2001 61.91 62.59 61.29 62.13 2,783,400 +0.22(+0.36%)
Mar 05, 2001 60.10 62.15 59.88 61.91 2,814,700 +1.81(+3.01%)
Mar 02, 2001 59.65 61.45 58.30 60.10 3,796,100 +0.45(+0.75%)
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.