BOEING COMPANY (NY: BA)
132.78 USD  +1.08 (+0.82%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2000 39.56 39.63 39.00 39.06 2,203,400 -0.50(-1.26%)
May 30, 2000 38.56 39.69 38.56 39.56 2,328,300 +1.31(+3.42%)
May 26, 2000 38.38 38.94 38.00 38.25 2,103,300 -0.13(-0.34%)
May 25, 2000 38.69 38.69 37.88 38.38 3,031,400 -0.50(-1.29%)
May 24, 2000 37.19 39.00 37.19 38.88 4,644,100 +1.75(+4.71%)
May 23, 2000 36.63 37.94 36.63 37.13 2,852,500 +0.57(+1.56%)
May 22, 2000 36.94 37.69 36.25 36.56 2,986,400 -0.38(-1.03%)
May 19, 2000 37.38 37.38 36.25 36.94 2,196,100 -0.69(-1.83%)
May 18, 2000 37.38 37.75 37.13 37.63 2,050,200 +0.25(+0.67%)
May 17, 2000 37.38 37.50 36.56 37.38 2,745,300 +0.00(+0.00%)
May 16, 2000 37.19 37.88 36.75 37.38 3,818,900 +0.19(+0.51%)
May 15, 2000 37.19 37.50 36.44 37.19 2,915,500 +0.00(+0.00%)
May 12, 2000 37.31 37.63 37.06 37.19 2,458,100 -0.12(-0.32%)
May 11, 2000 37.06 38.19 37.06 37.31 2,951,300 +0.43(+1.17%)
May 10, 2000 37.94 37.94 36.56 36.88 4,880,600 -1.43(-3.73%)
May 09, 2000 38.25 39.19 38.13 38.31 2,571,400 +0.06(+0.16%)
May 08, 2000 39.50 39.50 38.19 38.25 3,150,000 -1.25(-3.16%)
May 05, 2000 38.19 39.88 37.94 39.50 2,797,700 +1.31(+3.43%)
May 04, 2000 37.81 39.31 37.81 38.19 2,981,700 +0.88(+2.36%)
May 03, 2000 37.94 38.19 36.81 37.31 3,312,000 -0.63(-1.66%)
May 02, 2000 39.06 39.06 37.81 37.94 2,553,400 -1.12(-2.87%)
May 01, 2000 39.69 40.19 39.00 39.06 2,889,500 -0.63(-1.59%)
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here