Boeing Co (NY: BA )

214.34 USD -1.83 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 37.00 37.63 36.13 36.94 3,514,800 -0.06(-0.16%)
Feb 28, 2000 37.63 37.63 36.56 37.00 3,575,200 -0.81(-2.14%)
Feb 25, 2000 36.81 38.00 36.81 37.81 3,170,900 +1.25(+3.42%)
Feb 24, 2000 37.00 37.00 35.88 36.56 4,211,300 -0.57(-1.54%)
Feb 23, 2000 38.69 38.69 37.06 37.13 3,881,300 -1.75(-4.50%)
Feb 22, 2000 36.00 39.94 35.88 38.88 4,772,200 +2.88(+8.00%)
Feb 18, 2000 37.50 37.50 35.88 36.00 5,564,800 -1.50(-4.00%)
Feb 17, 2000 37.25 37.88 36.56 37.50 3,400,800 +0.25(+0.67%)
Feb 16, 2000 37.94 37.94 36.88 37.25 3,424,700 -1.25(-3.25%)
Feb 15, 2000 38.25 38.69 37.38 38.50 3,962,000 +0.25(+0.65%)
Feb 14, 2000 39.69 39.69 38.06 38.25 2,609,800 -1.63(-4.09%)
Feb 11, 2000 39.75 40.38 39.13 39.88 3,134,400 +0.13(+0.33%)
Feb 10, 2000 39.00 40.19 38.75 39.75 4,060,900 +0.75(+1.92%)
Feb 09, 2000 40.25 40.25 38.38 39.00 5,527,800 -2.00(-4.88%)
Feb 08, 2000 41.81 42.06 40.00 41.00 5,104,200 -0.81(-1.94%)
Feb 07, 2000 43.88 43.88 41.69 41.81 3,034,700 -2.19(-4.98%)
Feb 04, 2000 43.44 44.19 42.56 44.00 2,931,300 +0.56(+1.29%)
Feb 03, 2000 44.63 45.06 43.13 43.44 2,894,200 -1.19(-2.67%)
Feb 02, 2000 43.75 45.19 43.38 44.63 3,298,600 +0.88(+2.01%)
Feb 01, 2000 44.19 44.19 43.31 43.75 2,679,100 -0.75(-1.69%)
Jan 31, 2000 44.56 44.56 43.94 44.50 2,412,800 -0.13(-0.29%)
Jan 28, 2000 45.06 45.63 44.50 44.63 2,292,700 -0.43(-0.95%)
Jan 27, 2000 46.19 46.88 44.88 45.06 3,344,200 -1.13(-2.45%)
Jan 26, 2000 45.69 46.50 45.00 46.19 3,090,200 +0.50(+1.09%)
Jan 25, 2000 44.75 46.00 44.75 45.69 5,061,300 +1.38(+3.11%)
Jan 24, 2000 45.69 46.19 43.63 44.31 3,309,700 -1.38(-3.02%)
Jan 21, 2000 46.50 46.94 45.00 45.69 4,393,900 -0.81(-1.74%)
Jan 20, 2000 47.63 47.88 45.75 46.50 8,941,700 -1.13(-2.37%)
Jan 19, 2000 45.25 48.13 45.25 47.63 11,465,600 +2.63(+5.84%)
Jan 18, 2000 44.00 45.00 43.13 45.00 5,865,300 +1.00(+2.27%)
Jan 14, 2000 42.94 44.25 42.94 44.00 3,837,700 +1.62(+3.82%)
Jan 13, 2000 43.06 43.38 42.00 42.38 3,038,000 -0.68(-1.58%)
Jan 12, 2000 42.88 44.19 42.50 43.06 2,332,200 +0.18(+0.42%)
Jan 11, 2000 43.69 43.94 42.75 42.88 2,450,000 -0.81(-1.85%)
Jan 10, 2000 44.31 44.50 43.50 43.69 2,405,500 -0.62(-1.40%)
Jan 07, 2000 43.69 44.88 43.69 44.31 6,013,000 +1.25(+2.90%)
Jan 06, 2000 42.63 43.44 41.13 43.06 4,923,400 +0.43(+1.01%)
Jan 05, 2000 41.38 43.31 41.38 42.63 7,632,700 +2.50(+6.23%)
Jan 04, 2000 40.19 41.13 39.75 40.13 3,593,300 -0.06(-0.15%)
Jan 03, 2000 41.44 41.69 39.81 40.19 2,642,800 -1.25(-3.02%)
Dec 31, 1999 41.25 41.63 41.06 41.44 1,111,900 +0.19(+0.46%)
Dec 30, 1999 41.00 41.63 40.94 41.25 1,937,200 +0.25(+0.61%)
Dec 29, 1999 41.31 41.50 40.94 41.00 1,981,900 -0.31(-0.75%)
Dec 28, 1999 41.38 41.38 40.81 41.31 1,633,000 -0.13(-0.31%)
Dec 27, 1999 41.19 41.94 41.00 41.44 2,723,300 +0.25(+0.61%)
Dec 23, 1999 40.25 41.31 40.25 41.19 4,032,000 +1.81(+4.60%)
Dec 22, 1999 38.88 39.94 38.88 39.38 3,724,200 +0.69(+1.78%)
Dec 21, 1999 38.41 38.94 38.25 38.69 3,439,200 +0.28(+0.73%)
Dec 20, 1999 38.31 39.25 37.88 38.41 3,189,800 +0.10(+0.26%)
Dec 17, 1999 39.69 40.00 38.19 38.31 5,964,400 -1.38(-3.48%)
Dec 16, 1999 38.75 39.81 38.63 39.69 4,342,800 +0.94(+2.43%)
Dec 15, 1999 38.69 40.56 38.69 38.75 6,213,600 +0.25(+0.65%)
Dec 14, 1999 38.19 38.56 37.25 38.50 4,790,000 +0.31(+0.81%)
Dec 13, 1999 39.06 39.06 38.00 38.19 3,819,500 -0.94(-2.40%)
Dec 10, 1999 38.06 39.63 38.06 39.13 3,690,000 +1.32(+3.49%)
Dec 09, 1999 37.38 39.56 37.38 37.81 6,142,300 +0.56(+1.50%)
Dec 08, 1999 37.94 38.00 37.06 37.25 5,505,000 -0.69(-1.82%)
Dec 07, 1999 38.56 38.69 37.88 37.94 3,474,500 -0.62(-1.61%)
Dec 06, 1999 40.06 40.06 38.44 38.56 4,132,200 -1.82(-4.51%)
Dec 03, 1999 40.13 40.38 39.63 40.38 3,824,800 +0.25(+0.62%)
Dec 02, 1999 41.50 41.56 39.88 40.13 3,245,300 -1.37(-3.30%)
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.