Skip to main content

Boeing Co (NY: BA )

168.43 +0.55 (+0.33%)
Streaming Delayed Price Updated: 10:02 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.