Boeing Co (NY: BA )

228.88 USD -4.05 (-1.74%)
Official Closing Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 39.81 40.06 38.94 39.69 1,855,600 -0.12(-0.30%)
Apr 27, 2000 39.94 40.25 38.94 39.81 3,180,500 -0.13(-0.33%)
Apr 26, 2000 39.00 40.56 39.00 39.94 5,343,000 +0.94(+2.41%)
Apr 25, 2000 38.25 39.56 38.25 39.00 5,405,000 +1.12(+2.96%)
Apr 24, 2000 40.06 41.25 37.50 37.88 10,285,200 -2.18(-5.44%)
Apr 20, 2000 37.50 40.25 37.50 40.06 8,111,100 +2.81(+7.54%)
Apr 19, 2000 35.56 37.75 35.56 37.25 5,754,100 +2.50(+7.19%)
Apr 18, 2000 35.06 35.06 34.31 34.75 3,384,200 -0.56(-1.59%)
Apr 17, 2000 35.38 35.38 34.06 35.31 3,762,500 -0.07(-0.20%)
Apr 14, 2000 36.75 36.75 34.75 35.38 3,747,700 -1.62(-4.38%)
Apr 13, 2000 37.63 37.63 36.50 37.00 2,920,500 -0.63(-1.67%)
Apr 12, 2000 35.88 38.38 35.88 37.63 4,620,300 +1.94(+5.44%)
Apr 11, 2000 35.06 36.38 35.00 35.69 2,251,700 +0.63(+1.80%)
Apr 10, 2000 35.63 35.63 35.00 35.06 2,454,100 -0.63(-1.77%)
Apr 07, 2000 36.13 36.31 35.38 35.69 2,382,500 -0.44(-1.22%)
Apr 06, 2000 36.06 36.44 35.63 36.13 2,970,600 +0.07(+0.19%)
Apr 05, 2000 37.25 37.25 36.00 36.06 2,925,500 -1.25(-3.35%)
Apr 04, 2000 37.19 38.25 36.56 37.31 4,006,600 +0.12(+0.32%)
Apr 03, 2000 37.75 37.75 37.06 37.19 3,237,300 -0.62(-1.64%)
Mar 31, 2000 38.63 38.81 37.81 37.81 4,640,200 -0.82(-2.12%)
Mar 30, 2000 37.88 38.94 37.63 38.63 3,311,700 +0.75(+1.98%)
Mar 29, 2000 38.00 38.19 37.31 37.88 2,731,600 -0.12(-0.32%)
Mar 28, 2000 37.13 38.19 36.88 38.00 5,060,000 +0.87(+2.34%)
Mar 27, 2000 36.13 37.31 36.13 37.13 2,536,300 +1.13(+3.14%)
Mar 24, 2000 35.50 36.44 35.50 36.00 5,801,700 +0.87(+2.48%)
Mar 23, 2000 35.94 35.94 34.81 35.13 4,080,600 -1.12(-3.09%)
Mar 22, 2000 36.56 37.19 35.75 36.25 3,365,000 -0.31(-0.85%)
Mar 21, 2000 37.00 37.44 36.19 36.56 4,168,400 -0.44(-1.19%)
Mar 20, 2000 37.69 37.69 36.38 37.00 5,790,000 -1.00(-2.63%)
Mar 17, 2000 35.63 38.94 35.38 38.00 15,307,700 +2.37(+6.65%)
Mar 16, 2000 34.88 35.94 34.69 35.63 4,728,100 +0.75(+2.15%)
Mar 15, 2000 33.06 35.50 32.88 34.88 4,864,500 +1.82(+5.51%)
Mar 14, 2000 32.63 33.81 32.44 33.06 3,732,300 +0.43(+1.32%)
Mar 13, 2000 32.38 33.13 32.00 32.63 3,424,200 +0.25(+0.77%)
Mar 10, 2000 33.75 33.94 32.31 32.38 5,116,700 -1.37(-4.06%)
Mar 09, 2000 33.38 34.50 33.25 33.75 3,240,600 +0.37(+1.11%)
Mar 08, 2000 34.19 34.19 33.38 33.38 4,137,200 -1.37(-3.94%)
Mar 07, 2000 35.13 35.13 34.13 34.75 3,567,800 -0.38(-1.08%)
Mar 06, 2000 35.94 36.19 35.00 35.13 2,883,100 -0.81(-2.25%)
Mar 03, 2000 35.94 36.50 35.69 35.94 3,886,400 +0.00(+0.00%)
Mar 02, 2000 36.31 37.19 35.38 35.94 4,062,800 -0.37(-1.02%)
Mar 01, 2000 36.63 36.63 35.94 36.31 2,842,500 -0.63(-1.71%)
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%)
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.