Skip to main content

Boeing Co (NY: BA )

192.26 +0.31 (+0.16%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 40.91 42.76 40.72 41.80 4,830,878 +0.89(+2.17%)
Aug 30, 2000 40.76 41.30 40.47 40.91 4,716,536 +0.15(+0.36%)
Aug 29, 2000 41.40 41.40 40.72 40.76 5,133,995 -0.73(-1.77%)
Aug 28, 2000 42.08 42.08 41.25 41.49 6,382,396 -0.69(-1.63%)
Aug 25, 2000 41.79 42.47 41.60 42.18 9,845,783 +0.39(+0.93%)
Aug 24, 2000 39.40 42.08 39.11 41.79 13,975,848 +2.39(+6.07%)
Aug 23, 2000 38.42 39.69 38.09 39.40 8,947,597 +0.97(+2.53%)
Aug 22, 2000 37.21 38.53 37.12 38.42 6,012,290 +1.22(+3.27%)
Aug 21, 2000 35.60 37.60 35.46 37.21 5,250,391 +1.61(+4.51%)
Aug 18, 2000 35.75 35.89 35.31 35.60 5,224,212 -0.15(-0.41%)
Aug 17, 2000 35.95 35.95 35.65 35.75 3,607,759 -0.24(-0.67%)
Aug 16, 2000 36.53 36.53 35.75 35.99 8,155,412 -0.83(-2.24%)
Aug 15, 2000 37.99 37.99 36.82 36.82 5,089,464 -1.75(-4.55%)
Aug 14, 2000 38.67 38.87 38.42 38.57 3,669,101 -0.10(-0.26%)
Aug 11, 2000 38.09 38.92 37.79 38.67 4,216,688 +0.58(+1.53%)
Aug 10, 2000 37.21 38.09 37.06 38.09 3,268,966 +0.88(+2.37%)
Aug 09, 2000 37.84 37.89 36.73 37.21 5,497,556 -0.63(-1.67%)
Aug 08, 2000 38.23 38.33 37.70 37.84 4,345,660 -0.39(-1.02%)
Aug 07, 2000 38.18 38.57 37.79 38.23 2,715,604 +0.05(+0.12%)
Aug 04, 2000 38.18 38.28 37.64 38.18 3,112,403 +0.00(+0.00%)
Aug 03, 2000 38.87 38.92 38.03 38.18 4,146,106 -0.69(-1.76%)
Aug 02, 2000 38.09 38.92 38.09 38.87 5,628,325 +0.93(+2.44%)
Aug 01, 2000 38.03 38.57 37.94 37.94 4,145,849 -0.09(-0.25%)
Jul 31, 2000 38.03 38.38 37.75 38.03 5,751,394 +0.00(+0.00%)
Jul 28, 2000 37.60 38.28 37.36 38.03 5,044,035 +0.44(+1.16%)
Jul 27, 2000 37.55 38.53 37.55 37.60 5,009,130 +0.19(+0.52%)
Jul 26, 2000 37.89 38.53 37.16 37.40 6,990,041 -0.49(-1.30%)
Jul 25, 2000 37.50 39.16 37.31 37.89 11,344,813 +0.39(+1.04%)
Jul 24, 2000 36.48 37.60 36.38 37.50 6,457,084 +1.03(+2.82%)
Jul 21, 2000 35.89 36.87 35.70 36.48 9,782,773 +0.58(+1.63%)
Jul 20, 2000 35.75 36.04 35.21 35.89 6,463,116 +0.14(+0.39%)
Jul 19, 2000 35.17 35.99 34.33 35.75 9,613,761 +0.58(+1.66%)
Jul 18, 2000 34.26 35.26 33.75 35.17 6,140,364 +0.90(+2.64%)
Jul 17, 2000 34.63 34.63 33.85 34.26 3,210,832 -0.37(-1.06%)
Jul 14, 2000 34.72 35.17 34.53 34.63 4,457,308 -0.09(-0.27%)
Jul 13, 2000 34.39 35.07 34.39 34.72 4,432,797 +0.53(+1.55%)
Jul 12, 2000 34.53 34.58 34.04 34.19 2,866,649 -0.34(-0.97%)
Jul 11, 2000 33.55 34.87 33.55 34.53 4,899,792 +1.02(+3.05%)
Jul 10, 2000 34.09 34.29 33.51 33.51 3,640,226 -0.58(-1.71%)
Jul 07, 2000 33.55 34.33 33.55 34.09 5,467,655 +0.58(+1.74%)
Jul 06, 2000 33.36 33.66 33.16 33.51 4,707,296 +0.15(+0.44%)
Jul 05, 2000 32.77 33.80 32.77 33.36 6,405,495 +0.87(+2.69%)
Jul 03, 2000 32.58 32.68 32.29 32.49 1,583,086 -0.09(-0.29%)
Jun 30, 2000 31.95 32.92 31.95 32.58 6,192,723 +0.68(+2.12%)
Jun 29, 2000 31.58 32.34 31.56 31.90 4,320,122 +0.32(+1.01%)
Jun 28, 2000 31.36 32.44 31.36 31.58 4,943,553 +0.41(+1.33%)
Jun 27, 2000 30.97 31.36 30.63 31.17 3,655,626 +0.19(+0.63%)
Jun 26, 2000 31.08 31.17 30.78 30.97 3,426,813 -0.10(-0.33%)
Jun 23, 2000 30.69 31.27 30.69 31.08 2,550,314 +0.73(+2.41%)
Jun 22, 2000 31.02 31.12 30.20 30.34 2,699,820 -0.68(-2.19%)
Jun 21, 2000 30.63 31.27 30.44 31.02 3,262,806 +0.39(+1.27%)
Jun 20, 2000 30.39 30.93 29.85 30.63 3,633,810 +0.24(+0.79%)
Jun 19, 2000 30.59 30.83 30.05 30.39 5,086,513 -0.19(-0.64%)
Jun 16, 2000 31.47 31.47 30.24 30.59 6,319,129 -0.88(-2.80%)
Jun 15, 2000 30.59 31.95 30.59 31.47 8,150,022 +1.22(+4.05%)
Jun 14, 2000 30.24 30.69 29.91 30.24 3,644,846 +0.00(+0.00%)
Jun 13, 2000 29.71 30.30 29.37 30.24 3,342,628 +0.53(+1.78%)
Jun 12, 2000 30.44 30.44 29.66 29.71 1,996,696 -0.83(-2.70%)
Jun 09, 2000 30.10 30.93 30.10 30.54 3,486,230 +0.78(+2.62%)
Jun 08, 2000 30.05 30.10 29.37 29.76 3,186,064 -0.29(-0.96%)
Jun 07, 2000 31.08 31.17 30.00 30.05 3,650,750 -1.03(-3.31%)
Jun 06, 2000 30.44 31.32 30.44 31.08 3,783,572 +0.73(+2.41%)
Jun 05, 2000 30.73 30.73 30.05 30.34 3,185,808 -0.73(-2.36%)
Jun 02, 2000 31.36 31.61 30.78 31.08 4,433,567 -0.29(-0.92%)
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.