Skip to main content

Boeing Co (NY: BA )

174.10 +2.27 (+1.32%)
Streaming Delayed Price Updated: 9:42 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 34.72 34.72 34.24 34.68 3,096,361 -0.10(-0.29%)
Jan 28, 2000 35.11 35.56 34.68 34.78 2,942,236 -0.34(-0.95%)
Jan 27, 2000 35.99 36.53 34.97 35.11 4,291,633 -0.88(-2.45%)
Jan 26, 2000 35.60 36.23 35.07 35.99 3,965,673 +0.39(+1.09%)
Jan 25, 2000 34.87 35.84 34.87 35.60 6,495,198 +1.08(+3.11%)
Jan 24, 2000 35.60 35.99 34.00 34.53 4,247,359 -1.08(-3.02%)
Jan 21, 2000 36.23 36.58 35.07 35.60 5,638,720 -0.63(-1.74%)
Jan 20, 2000 37.12 37.31 35.65 36.23 11,474,941 -0.88(-2.37%)
Jan 19, 2000 35.26 37.50 35.26 37.12 14,713,878 +2.05(+5.84%)
Jan 18, 2000 34.29 35.07 33.61 35.07 7,526,977 +0.78(+2.27%)
Jan 14, 2000 33.46 34.48 33.46 34.29 4,924,945 +1.26(+3.82%)
Jan 13, 2000 33.55 33.80 32.73 33.02 3,898,684 -0.53(-1.58%)
Jan 12, 2000 33.41 34.43 33.12 33.55 2,992,927 +0.14(+0.42%)
Jan 11, 2000 34.04 34.24 33.31 33.41 3,144,100 -0.63(-1.85%)
Jan 10, 2000 34.53 34.68 33.90 34.04 3,086,993 -0.48(-1.40%)
Jan 07, 2000 34.04 34.97 34.04 34.53 7,716,521 +0.97(+2.90%)
Jan 06, 2000 33.22 33.85 32.05 33.55 6,318,230 +0.34(+1.01%)
Jan 05, 2000 32.24 33.75 32.24 33.22 9,795,093 +1.95(+6.23%)
Jan 04, 2000 31.32 32.05 30.97 31.27 4,611,305 -0.05(-0.15%)
Jan 03, 2000 32.29 32.49 31.02 31.32 3,391,522 -0.97(-3.02%)
Dec 31, 1999 32.14 32.44 32.00 32.29 1,426,908 +0.15(+0.46%)
Dec 30, 1999 31.95 32.44 31.90 32.14 2,486,021 +0.19(+0.61%)
Dec 29, 1999 32.19 32.34 31.90 31.95 2,543,385 -0.24(-0.75%)
Dec 28, 1999 32.24 32.24 31.80 32.19 2,095,639 -0.10(-0.31%)
Dec 27, 1999 32.10 32.68 31.95 32.29 3,494,828 +0.19(+0.61%)
Dec 23, 1999 31.36 32.19 31.36 32.10 5,174,291 +1.41(+4.60%)
Dec 22, 1999 30.30 31.12 30.30 30.69 4,779,289 +0.54(+1.78%)
Dec 21, 1999 29.93 30.34 29.81 30.15 4,413,547 +0.22(+0.73%)
Dec 20, 1999 29.85 30.59 29.52 29.93 4,093,490 +0.08(+0.26%)
Dec 17, 1999 30.93 31.17 29.76 29.85 7,654,152 -1.08(-3.48%)
Dec 16, 1999 30.20 31.02 30.10 30.93 5,573,143 +0.73(+2.43%)
Dec 15, 1999 30.15 31.61 30.15 30.20 7,973,952 +0.19(+0.65%)
Dec 14, 1999 29.76 30.05 29.03 30.00 6,147,037 +0.24(+0.81%)
Dec 13, 1999 30.44 30.44 29.61 29.76 4,901,588 -0.73(-2.40%)
Dec 10, 1999 29.66 30.88 29.66 30.49 4,735,400 +1.03(+3.49%)
Dec 09, 1999 29.13 30.83 29.13 29.46 7,882,452 +0.44(+1.50%)
Dec 08, 1999 29.56 29.61 28.88 29.03 7,064,601 -0.54(-1.82%)
Dec 07, 1999 30.05 30.15 29.52 29.56 4,458,848 -0.48(-1.61%)
Dec 06, 1999 31.22 31.22 29.95 30.05 5,302,878 -1.42(-4.51%)
Dec 03, 1999 31.27 31.47 30.88 31.47 4,908,390 +0.19(+0.62%)
Dec 02, 1999 32.34 32.39 31.08 31.27 4,164,714 -1.07(-3.30%)
Dec 01, 1999 31.66 32.83 31.51 32.34 4,350,793 +0.68(+2.14%)
Nov 30, 1999 31.86 32.10 31.47 31.66 3,996,857 -0.19(-0.61%)
Nov 29, 1999 32.00 32.00 31.36 31.86 2,876,659 -0.14(-0.44%)
Nov 26, 1999 32.00 32.05 31.75 32.00 1,378,527 +0.00(+0.00%)
Nov 24, 1999 32.29 32.29 31.71 32.00 2,682,110 -0.49(-1.51%)
Nov 23, 1999 32.63 32.68 31.90 32.49 3,610,454 -0.15(-0.45%)
Nov 22, 1999 33.90 33.90 32.49 32.63 4,303,311 -1.41(-4.14%)
Nov 19, 1999 33.61 34.29 33.61 34.04 4,184,733 +0.54(+1.60%)
Nov 18, 1999 33.31 33.94 33.31 33.51 4,157,142 +0.34(+1.03%)
Nov 17, 1999 32.24 33.31 32.14 33.16 4,350,408 +0.92(+2.85%)
Nov 16, 1999 31.32 32.44 31.32 32.24 5,640,901 +0.97(+3.11%)
Nov 15, 1999 31.86 31.86 31.02 31.27 6,736,332 -0.92(-2.86%)
Nov 12, 1999 32.05 32.29 31.80 32.19 4,743,485 +0.14(+0.44%)
Nov 11, 1999 32.53 32.68 32.05 32.05 4,312,679 -0.48(-1.48%)
Nov 10, 1999 32.29 32.97 31.90 32.53 7,486,039 +0.24(+0.75%)
Nov 09, 1999 34.43 34.53 32.05 32.29 8,724,302 -2.14(-6.22%)
Nov 08, 1999 34.53 34.97 34.09 34.43 3,712,348 -0.09(-0.27%)
Nov 05, 1999 34.33 35.02 34.33 34.53 4,673,032 +0.72(+2.14%)
Nov 04, 1999 33.70 34.24 33.55 33.80 3,508,688 +0.10(+0.30%)
Nov 03, 1999 33.80 34.39 32.92 33.70 7,316,514 -0.10(-0.30%)
Nov 02, 1999 34.04 34.04 33.02 33.80 8,420,928 -0.97(-2.80%)
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.