Skip to main content

Boeing Co (NY: BA )

174.54 +2.71 (+1.58%)
Streaming Delayed Price Updated: 9:34 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 51.13 52.01 51.13 51.43 3,280,644 +0.44(+0.86%)
Dec 28, 2000 49.92 52.21 49.68 50.99 3,194,791 +1.08(+2.15%)
Dec 27, 2000 49.09 50.55 48.51 49.92 3,502,014 +0.83(+1.68%)
Dec 26, 2000 49.43 50.26 48.51 49.09 3,042,077 -0.34(-0.69%)
Dec 22, 2000 50.35 50.65 47.88 49.43 5,226,522 -0.92(-1.83%)
Dec 21, 2000 50.65 50.65 48.75 50.35 6,067,986 -0.30(-0.58%)
Dec 20, 2000 51.72 51.77 49.92 50.65 5,279,779 -1.07(-2.06%)
Dec 19, 2000 53.38 53.47 51.52 51.72 5,543,883 -1.66(-3.11%)
Dec 18, 2000 51.43 54.50 51.43 53.38 5,428,386 +2.83(+5.60%)
Dec 15, 2000 51.97 51.97 50.46 50.55 8,137,959 -1.85(-3.54%)
Dec 14, 2000 52.89 53.72 51.82 52.40 4,331,415 -0.48(-0.91%)
Dec 13, 2000 53.86 54.40 52.79 52.89 3,041,821 -0.97(-1.81%)
Dec 12, 2000 53.28 54.89 53.08 53.86 4,070,134 +0.58(+1.10%)
Dec 11, 2000 54.50 55.03 53.28 53.28 4,879,131 -1.22(-2.24%)
Dec 08, 2000 52.55 55.28 52.55 54.50 6,654,585 +2.44(+4.68%)
Dec 07, 2000 52.50 53.08 52.06 52.06 2,949,551 -0.44(-0.83%)
Dec 06, 2000 53.72 54.11 52.06 52.50 5,905,776 -1.22(-2.28%)
Dec 05, 2000 50.50 54.69 50.26 53.72 8,136,419 +3.22(+6.37%)
Dec 04, 2000 51.28 51.28 49.63 50.50 6,688,079 -0.78(-1.52%)
Dec 01, 2000 53.53 53.53 50.80 51.28 5,679,272 -2.53(-4.71%)
Nov 30, 2000 54.30 54.30 52.65 53.81 5,458,287 -0.69(-1.26%)
Nov 29, 2000 52.60 54.55 51.58 54.50 8,192,114 +1.90(+3.61%)
Nov 28, 2000 52.50 53.14 51.62 52.60 4,175,750 +0.10(+0.19%)
Nov 27, 2000 52.21 52.99 52.21 52.50 3,570,415 +1.31(+2.56%)
Nov 24, 2000 51.09 52.06 51.09 51.19 1,442,051 +0.44(+0.88%)
Nov 22, 2000 53.33 53.33 50.55 50.74 5,517,447 -2.73(-5.10%)
Nov 21, 2000 51.09 54.16 50.89 53.47 7,361,430 +2.38(+4.67%)
Nov 20, 2000 50.94 51.82 50.65 51.09 3,216,094 +0.15(+0.29%)
Nov 17, 2000 51.28 52.06 50.70 50.94 4,535,461 -0.34(-0.67%)
Nov 16, 2000 49.53 51.72 49.53 51.28 4,570,752 +1.75(+3.54%)
Nov 15, 2000 49.72 49.72 48.85 49.53 4,036,640 -0.63(-1.26%)
Nov 14, 2000 49.14 50.50 49.14 50.16 4,563,309 +1.22(+2.48%)
Nov 13, 2000 49.48 49.58 48.27 48.94 3,779,722 -0.54(-1.09%)
Nov 10, 2000 51.19 51.23 49.29 49.48 3,659,476 -1.71(-3.33%)
Nov 09, 2000 50.65 51.38 50.21 51.19 2,643,867 +0.54(+1.06%)
Nov 08, 2000 50.80 51.52 50.26 50.65 2,054,445 -0.15(-0.29%)
Nov 07, 2000 51.38 51.38 50.70 50.80 3,890,086 -0.68(-1.32%)
Nov 06, 2000 51.48 51.72 49.87 51.48 4,633,377 +0.00(+0.00%)
Nov 03, 2000 51.52 52.01 51.04 51.48 3,523,702 -0.05(-0.09%)
Nov 02, 2000 51.23 52.21 49.72 51.52 6,566,678 +0.29(+0.56%)
Nov 01, 2000 52.84 52.84 50.74 51.23 7,180,099 -1.61(-3.04%)
Oct 31, 2000 50.41 52.89 49.92 52.84 6,033,208 +2.43(+4.82%)
Oct 30, 2000 49.68 50.80 49.63 50.41 6,139,851 +0.73(+1.47%)
Oct 27, 2000 49.14 49.72 49.09 49.68 3,380,485 +0.54(+1.09%)
Oct 26, 2000 48.75 49.58 48.22 49.14 5,730,348 +0.39(+0.80%)
Oct 25, 2000 47.63 49.82 47.63 48.75 7,617,065 +1.22(+2.56%)
Oct 24, 2000 47.73 48.27 47.25 47.53 5,360,755 -0.19(-0.41%)
Oct 23, 2000 46.80 48.31 46.80 47.73 7,307,018 +0.97(+2.08%)
Oct 20, 2000 45.54 46.95 45.05 46.75 4,873,741 +1.22(+2.67%)
Oct 19, 2000 47.34 47.68 44.66 45.54 8,319,033 -1.80(-3.80%)
Oct 18, 2000 47.14 47.92 45.49 47.34 6,072,221 +0.19(+0.41%)
Oct 17, 2000 46.90 47.88 45.69 47.14 3,741,223 +0.24(+0.51%)
Oct 16, 2000 46.32 47.58 46.32 46.90 3,406,151 +1.12(+2.45%)
Oct 13, 2000 43.74 47.00 43.59 45.78 6,033,978 +2.04(+4.67%)
Oct 12, 2000 46.90 47.00 42.08 43.74 11,471,604 -3.16(-6.75%)
Oct 11, 2000 46.41 47.73 45.83 46.90 3,800,255 +0.49(+1.06%)
Oct 10, 2000 46.32 46.86 46.02 46.41 3,210,704 +0.09(+0.20%)
Oct 09, 2000 47.29 47.29 46.17 46.32 2,797,864 -1.22(-2.56%)
Oct 06, 2000 47.58 48.46 47.14 47.53 3,941,162 -0.05(-0.10%)
Oct 05, 2000 47.63 49.09 46.95 47.58 5,291,072 -0.05(-0.11%)
Oct 04, 2000 46.66 48.66 46.36 47.63 6,447,844 +0.97(+2.09%)
Oct 03, 2000 45.98 47.00 45.98 46.66 6,443,994 +1.12(+2.46%)
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.