Boeing Co (NY: BA )

222.27 USD -3.58 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 34.41 34.41 32.90 33.50 6,780,600 -0.90(-2.62%)
Sep 27, 2001 33.90 34.59 32.10 34.40 9,015,900 +0.11(+0.32%)
Sep 26, 2001 34.55 34.65 33.35 34.29 6,368,500 -0.04(-0.12%)
Sep 25, 2001 33.25 34.48 32.76 34.33 10,210,700 +1.53(+4.66%)
Sep 24, 2001 30.09 33.39 30.09 32.80 14,101,600 +2.70(+8.97%)
Sep 21, 2001 28.25 30.30 27.60 30.10 13,526,500 +0.34(+1.14%)
Sep 20, 2001 32.03 32.24 29.75 29.76 12,043,800 -2.85(-8.74%)
Sep 19, 2001 32.00 33.81 31.93 32.61 15,145,000 -0.53(-1.60%)
Sep 18, 2001 35.80 36.16 32.00 33.14 16,794,700 -2.66(-7.43%)
Sep 17, 2001 35.65 38.70 35.45 35.80 21,271,400 -7.66(-17.63%)
Sep 10, 2001 44.90 45.95 43.46 43.46 6,618,500 -1.72(-3.81%)
Sep 07, 2001 47.80 48.00 44.79 45.18 8,116,200 -3.66(-7.49%)
Sep 06, 2001 50.10 50.45 48.45 48.84 3,942,700 -1.77(-3.50%)
Sep 05, 2001 50.20 51.25 49.90 50.61 3,355,600 +0.66(+1.32%)
Sep 04, 2001 49.75 51.97 49.45 49.95 3,245,700 -1.25(-2.44%)
Aug 31, 2001 50.50 51.20 50.26 51.20 1,939,700 +0.70(+1.39%)
Aug 30, 2001 50.70 51.15 50.17 50.50 2,545,200 -0.20(-0.39%)
Aug 29, 2001 51.80 52.00 50.51 50.70 3,541,600 -0.95(-1.84%)
Aug 28, 2001 53.00 53.21 51.55 51.65 4,484,400 -1.41(-2.66%)
Aug 27, 2001 53.91 53.91 53.01 53.06 1,694,300 -0.57(-1.06%)
Aug 24, 2001 52.34 53.95 52.30 53.63 2,351,900 +1.46(+2.80%)
Aug 23, 2001 52.10 52.50 52.00 52.17 1,604,200 -0.13(-0.25%)
Aug 22, 2001 51.94 52.60 51.78 52.30 4,197,800 +0.36(+0.69%)
Aug 21, 2001 53.27 53.31 51.94 51.94 3,330,300 -1.40(-2.62%)
Aug 20, 2001 53.75 53.80 52.80 53.34 3,248,000 -0.66(-1.22%)
Aug 17, 2001 55.00 55.00 53.40 54.00 2,413,700 -1.13(-2.05%)
Aug 16, 2001 54.10 55.13 53.79 55.13 2,962,100 +0.69(+1.27%)
Aug 15, 2001 55.55 56.10 54.39 54.44 3,336,500 -1.45(-2.59%)
Aug 14, 2001 56.45 56.70 55.85 55.89 2,119,000 -0.56(-0.99%)
Aug 13, 2001 56.55 57.24 56.15 56.45 1,641,800 -0.40(-0.70%)
Aug 10, 2001 56.51 56.93 56.11 56.85 2,330,500 +0.49(+0.87%)
Aug 09, 2001 56.51 57.04 55.88 56.36 3,755,500 -0.25(-0.44%)
Aug 08, 2001 57.15 57.68 56.32 56.61 2,982,800 -0.89(-1.55%)
Aug 07, 2001 57.44 57.73 56.50 57.50 4,131,900 -0.90(-1.54%)
Aug 06, 2001 59.00 59.80 58.34 58.40 2,732,600 -0.81(-1.37%)
Aug 03, 2001 58.82 59.25 58.56 59.21 1,947,300 +0.39(+0.66%)
Aug 02, 2001 59.50 59.75 58.32 58.82 2,348,200 -0.18(-0.31%)
Aug 01, 2001 58.65 59.34 58.52 59.00 2,175,100 +0.47(+0.80%)
Jul 31, 2001 57.20 58.79 57.12 58.53 2,661,300 +1.13(+1.97%)
Jul 30, 2001 58.64 58.90 57.40 57.40 2,634,300 -0.74(-1.27%)
Jul 27, 2001 58.11 58.90 57.95 58.14 2,612,400 +0.03(+0.05%)
Jul 26, 2001 56.67 58.18 56.52 58.11 2,311,300 +1.44(+2.54%)
Jul 25, 2001 55.82 56.85 55.82 56.67 1,590,500 +1.41(+2.55%)
Jul 24, 2001 56.25 56.60 55.19 55.26 2,178,000 -0.99(-1.76%)
Jul 23, 2001 56.79 57.25 56.05 56.25 2,123,900 -0.54(-0.95%)
Jul 20, 2001 56.39 57.15 56.27 56.79 1,834,100 +0.40(+0.71%)
Jul 19, 2001 57.13 57.95 55.70 56.39 3,427,200 -0.74(-1.30%)
Jul 18, 2001 56.30 57.60 55.05 57.13 5,456,400 +0.83(+1.47%)
Jul 17, 2001 55.40 56.72 55.40 56.30 3,848,400 +1.02(+1.85%)
Jul 16, 2001 55.07 55.39 54.08 55.28 1,950,800 +0.21(+0.38%)
Jul 13, 2001 54.50 55.21 53.77 55.07 1,639,000 +0.57(+1.05%)
Jul 12, 2001 53.26 54.79 53.26 54.50 3,217,800 +1.60(+3.02%)
Jul 11, 2001 54.15 54.21 52.90 52.90 3,300,000 -1.25(-2.31%)
Jul 10, 2001 53.19 54.62 53.19 54.15 4,709,600 +1.32(+2.50%)
Jul 09, 2001 54.02 54.02 52.55 52.83 5,602,100 -1.47(-2.71%)
Jul 06, 2001 55.23 55.48 53.77 54.30 4,111,300 -0.93(-1.68%)
Jul 05, 2001 56.33 56.72 55.15 55.23 3,141,600 -1.10(-1.95%)
Jul 03, 2001 56.36 57.06 56.15 56.33 2,202,600 -0.03(-0.05%)
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.