Skip to main content

Boeing Co (NY: BA )

192.30 +0.35 (+0.18%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 30.10 30.24 29.46 29.46 5,954,798 -0.64(-2.12%)
Mar 30, 2000 29.52 30.34 29.32 30.10 4,249,925 +0.58(+1.98%)
Mar 29, 2000 29.61 29.76 29.07 29.52 3,505,479 -0.09(-0.32%)
Mar 28, 2000 28.93 29.76 28.74 29.61 6,493,530 +0.68(+2.34%)
Mar 27, 2000 28.15 29.07 28.15 28.93 3,254,850 +0.88(+3.14%)
Mar 24, 2000 27.66 28.40 27.66 28.05 7,445,358 +0.68(+2.48%)
Mar 23, 2000 28.01 28.01 27.13 27.37 5,236,660 -0.87(-3.09%)
Mar 22, 2000 28.49 28.98 27.86 28.25 4,318,326 -0.24(-0.85%)
Mar 21, 2000 28.83 29.17 28.20 28.49 5,349,334 -0.34(-1.19%)
Mar 20, 2000 29.37 29.37 28.35 28.83 7,430,344 -0.78(-2.63%)
Mar 17, 2000 27.76 30.34 27.57 29.61 19,644,468 +1.85(+6.65%)
Mar 16, 2000 27.18 28.01 27.03 27.76 6,067,601 +0.58(+2.15%)
Mar 15, 2000 25.76 27.66 25.62 27.18 6,242,644 +1.42(+5.51%)
Mar 14, 2000 25.43 26.35 25.28 25.76 4,789,684 +0.34(+1.32%)
Mar 13, 2000 25.23 25.82 24.94 25.43 4,394,297 +0.19(+0.77%)
Mar 10, 2000 26.30 26.45 25.18 25.23 6,566,293 -1.07(-4.06%)
Mar 09, 2000 26.01 26.88 25.91 26.30 4,158,682 +0.29(+1.11%)
Mar 08, 2000 26.64 26.64 26.01 26.01 5,309,295 -1.07(-3.94%)
Mar 07, 2000 27.37 27.37 26.60 27.08 4,578,580 -0.30(-1.08%)
Mar 06, 2000 28.01 28.20 27.27 27.37 3,699,900 -0.63(-2.25%)
Mar 03, 2000 28.01 28.44 27.81 28.01 4,987,442 +0.00(+0.00%)
Mar 02, 2000 28.29 28.98 27.57 28.01 5,213,817 -0.29(-1.02%)
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.