Boeing Co (NY: BA )

235.47 USD +5.66 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 34.95 35.10 34.60 35.10 3,630,700 -0.05(-0.14%)
Nov 29, 2001 34.70 35.20 34.31 35.15 3,437,100 +0.98(+2.87%)
Nov 28, 2001 35.14 35.14 33.95 34.17 3,843,000 -1.33(-3.75%)
Nov 27, 2001 36.15 36.25 35.15 35.50 3,347,500 -0.39(-1.09%)
Nov 26, 2001 36.00 36.15 35.60 35.89 3,381,500 +0.26(+0.73%)
Nov 23, 2001 35.09 35.65 34.90 35.63 1,168,100 +0.93(+2.68%)
Nov 21, 2001 34.97 34.97 34.34 34.70 1,957,800 -0.27(-0.77%)
Nov 20, 2001 35.20 35.20 34.86 34.97 3,457,000 -0.13(-0.37%)
Nov 19, 2001 35.01 35.45 34.70 35.10 3,807,800 +0.11(+0.31%)
Nov 16, 2001 34.80 35.01 34.60 34.99 3,909,700 +0.75(+2.19%)
Nov 15, 2001 34.10 34.55 34.08 34.24 2,919,500 +0.14(+0.41%)
Nov 14, 2001 33.95 34.25 33.64 34.10 3,694,600 +0.49(+1.46%)
Nov 13, 2001 33.95 33.96 33.20 33.61 3,117,800 +0.55(+1.66%)
Nov 12, 2001 33.00 33.28 31.58 33.06 6,359,200 -0.18(-0.54%)
Nov 09, 2001 35.14 35.22 32.80 33.24 13,761,900 -1.66(-4.76%)
Nov 08, 2001 35.00 35.75 34.60 34.90 2,847,200 +0.01(+0.03%)
Nov 07, 2001 35.23 35.52 34.77 34.89 2,988,900 -0.63(-1.77%)
Nov 06, 2001 34.90 35.74 34.30 35.52 3,370,700 +0.47(+1.34%)
Nov 05, 2001 35.00 35.52 34.60 35.05 4,373,700 +0.70(+2.04%)
Nov 02, 2001 33.49 34.55 33.21 34.35 4,565,100 +1.16(+3.50%)
Nov 01, 2001 32.50 33.50 32.31 33.19 4,550,500 +0.59(+1.81%)
Oct 31, 2001 33.05 33.55 32.42 32.60 4,590,700 -0.43(-1.30%)
Oct 30, 2001 33.65 34.19 33.03 33.03 5,458,600 -0.72(-2.13%)
Oct 29, 2001 35.88 35.90 33.50 33.75 10,025,200 -3.93(-10.43%)
Oct 26, 2001 36.10 38.10 36.05 37.68 11,519,900 +1.78(+4.96%)
Oct 25, 2001 34.10 35.95 33.63 35.90 5,211,400 +1.66(+4.85%)
Oct 24, 2001 34.65 34.96 33.99 34.24 3,792,900 +0.35(+1.03%)
Oct 23, 2001 34.02 34.55 33.80 33.89 3,913,300 +0.19(+0.56%)
Oct 22, 2001 33.80 34.60 33.54 33.70 3,398,700 +0.25(+0.75%)
Oct 19, 2001 33.36 33.75 32.80 33.45 3,233,100 +0.59(+1.80%)
Oct 18, 2001 33.95 34.08 32.51 32.86 5,471,800 -0.84(-2.49%)
Oct 17, 2001 35.30 35.45 33.51 33.70 4,089,900 -1.42(-4.04%)
Oct 16, 2001 35.27 35.55 34.88 35.12 3,418,500 -0.15(-0.43%)
Oct 15, 2001 35.60 35.75 34.78 35.27 4,322,600 -0.63(-1.75%)
Oct 12, 2001 36.01 36.01 34.90 35.90 5,105,700 -0.28(-0.77%)
Oct 11, 2001 35.90 36.69 35.89 36.18 5,386,900 +0.42(+1.17%)
Oct 10, 2001 36.05 36.59 35.40 35.76 4,520,000 -0.24(-0.67%)
Oct 09, 2001 36.90 36.97 35.62 36.00 3,430,100 -0.62(-1.69%)
Oct 08, 2001 36.20 37.64 35.94 36.62 5,169,600 +0.36(+0.99%)
Oct 05, 2001 36.50 37.04 34.95 36.26 3,972,600 -0.12(-0.33%)
Oct 04, 2001 36.59 36.88 35.25 36.38 6,461,800 -0.21(-0.57%)
Oct 03, 2001 34.51 37.52 34.40 36.59 8,582,000 +2.34(+6.83%)
Oct 02, 2001 33.48 34.48 33.13 34.25 7,077,800 +1.85(+5.71%)
Oct 01, 2001 33.50 34.25 32.05 32.40 6,921,500 -1.10(-3.28%)
Sep 28, 2001 34.41 34.41 32.90 33.50 6,780,600 -0.90(-2.62%)
Sep 27, 2001 33.90 34.59 32.10 34.40 9,015,900 +0.11(+0.32%)
Sep 26, 2001 34.55 34.65 33.35 34.29 6,368,500 -0.04(-0.12%)
Sep 25, 2001 33.25 34.48 32.76 34.33 10,210,700 +1.53(+4.66%)
Sep 24, 2001 30.09 33.39 30.09 32.80 14,101,600 +2.70(+8.97%)
Sep 21, 2001 28.25 30.30 27.60 30.10 13,526,500 +0.34(+1.14%)
Sep 20, 2001 32.03 32.24 29.75 29.76 12,043,800 -2.85(-8.74%)
Sep 19, 2001 32.00 33.81 31.93 32.61 15,145,000 -0.53(-1.60%)
Sep 18, 2001 35.80 36.16 32.00 33.14 16,794,700 -2.66(-7.43%)
Sep 17, 2001 35.65 38.70 35.45 35.80 21,271,400 -7.66(-17.63%)
Sep 10, 2001 44.90 45.95 43.46 43.46 6,618,500 -1.72(-3.81%)
Sep 07, 2001 47.80 48.00 44.79 45.18 8,116,200 -3.66(-7.49%)
Sep 06, 2001 50.10 50.45 48.45 48.84 3,942,700 -1.77(-3.50%)
Sep 05, 2001 50.20 51.25 49.90 50.61 3,355,600 +0.66(+1.32%)
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.