Boeing Co (NY: BA )

235.47 USD +5.66 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2000 41.81 41.94 41.44 41.69 1,233,600 -0.12(-0.29%)
Jun 30, 2000 41.00 42.25 41.00 41.81 4,825,600 +0.87(+2.13%)
Jun 29, 2000 40.53 41.50 40.50 40.94 3,366,400 +0.41(+1.01%)
Jun 28, 2000 40.25 41.63 40.25 40.53 3,852,200 +0.53(+1.32%)
Jun 27, 2000 39.75 40.25 39.31 40.00 2,848,600 +0.25(+0.63%)
Jun 26, 2000 39.88 40.00 39.50 39.75 2,670,300 -0.13(-0.33%)
Jun 23, 2000 39.38 40.13 39.38 39.88 1,987,300 +0.94(+2.41%)
Jun 22, 2000 39.81 39.94 38.75 38.94 2,103,800 -0.87(-2.19%)
Jun 21, 2000 39.31 40.13 39.06 39.81 2,542,500 +0.50(+1.27%)
Jun 20, 2000 39.00 39.69 38.31 39.31 2,831,600 +0.31(+0.79%)
Jun 19, 2000 39.25 39.56 38.56 39.00 3,963,600 -0.25(-0.64%)
Jun 16, 2000 40.38 40.38 38.81 39.25 4,924,100 -1.13(-2.80%)
Jun 15, 2000 39.25 41.00 39.25 40.38 6,350,800 +1.57(+4.05%)
Jun 14, 2000 38.81 39.38 38.38 38.81 2,840,200 +0.00(+0.00%)
Jun 13, 2000 38.13 38.88 37.69 38.81 2,604,700 +0.68(+1.78%)
Jun 12, 2000 39.06 39.06 38.06 38.13 1,555,900 -1.06(-2.70%)
Jun 09, 2000 38.63 39.69 38.63 39.19 2,716,600 +1.00(+2.62%)
Jun 08, 2000 38.56 38.63 37.69 38.19 2,482,700 -0.37(-0.96%)
Jun 07, 2000 39.88 40.00 38.50 38.56 2,844,800 -1.32(-3.31%)
Jun 06, 2000 39.06 40.19 39.06 39.88 2,948,300 +0.94(+2.41%)
Jun 05, 2000 39.44 39.44 38.56 38.94 2,482,500 -0.94(-2.36%)
Jun 02, 2000 40.25 40.56 39.50 39.88 3,454,800 -0.37(-0.92%)
Jun 01, 2000 39.31 40.25 39.31 40.25 2,324,400 +1.19(+3.05%)
May 31, 2000 39.56 39.63 39.00 39.06 2,203,400 -0.50(-1.26%)
May 30, 2000 38.56 39.69 38.56 39.56 2,328,300 +1.31(+3.42%)
May 26, 2000 38.38 38.94 38.00 38.25 2,103,300 -0.13(-0.34%)
May 25, 2000 38.69 38.69 37.88 38.38 3,031,400 -0.50(-1.29%)
May 24, 2000 37.19 39.00 37.19 38.88 4,644,100 +1.75(+4.71%)
May 23, 2000 36.63 37.94 36.63 37.13 2,852,500 +0.57(+1.56%)
May 22, 2000 36.94 37.69 36.25 36.56 2,986,400 -0.38(-1.03%)
May 19, 2000 37.38 37.38 36.25 36.94 2,196,100 -0.69(-1.83%)
May 18, 2000 37.38 37.75 37.13 37.63 2,050,200 +0.25(+0.67%)
May 17, 2000 37.38 37.50 36.56 37.38 2,745,300 +0.00(+0.00%)
May 16, 2000 37.19 37.88 36.75 37.38 3,818,900 +0.19(+0.51%)
May 15, 2000 37.19 37.50 36.44 37.19 2,915,500 +0.00(+0.00%)
May 12, 2000 37.31 37.63 37.06 37.19 2,458,100 -0.12(-0.32%)
May 11, 2000 37.06 38.19 37.06 37.31 2,951,300 +0.43(+1.17%)
May 10, 2000 37.94 37.94 36.56 36.88 4,880,600 -1.43(-3.73%)
May 09, 2000 38.25 39.19 38.13 38.31 2,571,400 +0.06(+0.16%)
May 08, 2000 39.50 39.50 38.19 38.25 3,150,000 -1.25(-3.16%)
May 05, 2000 38.19 39.88 37.94 39.50 2,797,700 +1.31(+3.43%)
May 04, 2000 37.81 39.31 37.81 38.19 2,981,700 +0.88(+2.36%)
May 03, 2000 37.94 38.19 36.81 37.31 3,312,000 -0.63(-1.66%)
May 02, 2000 39.06 39.06 37.81 37.94 2,553,400 -1.12(-2.87%)
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.