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 (%)
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%)
Mar 01, 2001 61.86 61.86 58.60 59.65 4,226,100 -2.55(-4.10%)
Feb 28, 2001 63.70 63.83 61.99 62.20 3,053,200 -1.50(-2.35%)
Feb 27, 2001 62.76 63.90 62.00 63.70 2,993,000 +0.94(+1.50%)
Feb 26, 2001 61.61 62.97 61.02 62.76 1,854,600 +1.15(+1.87%)
Feb 23, 2001 61.28 61.75 60.55 61.61 2,267,000 +0.33(+0.54%)
Feb 22, 2001 60.20 62.23 60.20 61.28 2,767,600 +1.08(+1.79%)
Feb 21, 2001 61.85 62.38 60.15 60.20 2,299,500 -1.65(-2.67%)
Feb 20, 2001 60.15 62.80 60.15 61.85 3,144,600 +1.86(+3.10%)
Feb 16, 2001 60.15 60.61 59.63 59.99 2,934,600 -0.16(-0.27%)
Feb 15, 2001 60.59 60.76 58.84 60.15 2,569,700 -0.44(-0.73%)
Feb 14, 2001 60.72 61.94 60.34 60.59 3,697,900 -0.13(-0.21%)
Feb 13, 2001 59.09 61.38 59.09 60.72 4,984,900 +1.65(+2.79%)
Feb 12, 2001 58.21 59.10 58.21 59.07 2,875,500 +1.73(+3.02%)
Feb 09, 2001 57.51 58.17 56.78 57.34 2,017,300 -0.17(-0.30%)
Feb 08, 2001 57.45 58.26 57.12 57.51 2,802,100 +0.06(+0.10%)
Feb 07, 2001 56.73 57.89 56.65 57.45 2,182,900 +0.72(+1.27%)
Feb 06, 2001 57.93 58.46 56.47 56.73 2,367,000 -1.20(-2.07%)
Feb 05, 2001 56.85 58.04 56.42 57.93 2,188,100 +1.08(+1.90%)
Feb 02, 2001 56.52 57.50 56.04 56.85 2,121,700 +0.33(+0.58%)
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.