BA: The Boeing Company Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 40.8215

CLOSE 40.8488

Low

LOW 32.5625

High

HIGH 48.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	32.8125	33.5625	32.8125	32.9375
01/05/1999	33.5	35.375	33.5	35.25
01/06/1999	35.75	36.5	35.75	36.0625
01/07/1999	35.9375	35.9375	35.125	35.8125
01/08/1999	35.8125	36.75	35.5625	35.8125
01/11/1999	35.8125	35.875	34.875	35.125
01/12/1999	34.875	34.875	34	34.0625
01/13/1999	34.0625	34.375	32.8125	33.6875
01/14/1999	33.6875	34	33.25	33.5
01/15/1999	33.5	33.8125	33.3125	33.6875
01/19/1999	33.6875	33.9375	32.5625	33.4375
01/20/1999	33.4375	34.625	32.75	34.25
01/21/1999	34.25	34.75	33.1875	33.375
01/22/1999	33.375	34.6875	32.75	34.5
01/25/1999	34.8125	36.125	34.8125	36
01/26/1999	36	36.4375	34.75	35
01/27/1999	35	36	35	35.125
01/28/1999	35.125	35.5625	34.625	34.625
01/29/1999	34.625	34.875	34.25	34.6875
02/01/1999	34.6875	34.9375	33.9375	34.0625
02/02/1999	34.0625	34.5625	33.75	34.1875
02/03/1999	34.25	37.1875	34.25	36.8125
02/04/1999	36.8125	37.6875	36.5	36.5
02/05/1999	36.875	37.5	36.875	37.25
02/08/1999	37.25	37.375	36	36.375
02/09/1999	36.3125	36.3125	35.5	35.5
02/10/1999	35.5	35.875	35	35.625
02/11/1999	35.625	36.5	35.25	35.875
02/12/1999	35.875	36.1875	35.1875	35.5625
02/16/1999	35.5625	36.6875	35.5	35.8125
02/17/1999	35.8125	36.25	35.5	35.5625
02/18/1999	35.5625	36.125	35.25	35.875
02/19/1999	35.875	36.0625	35.5625	35.6875
02/22/1999	35.6875	36.6875	35.1406	36.25
02/23/1999	36.25	37.5	35.5625	37.375
02/24/1999	37.1875	37.1875	35.5625	35.625
02/25/1999	35.5625	35.5625	34.4375	35
02/26/1999	35.125	36	35.125	35.625
03/01/1999	35.5	35.5	34.875	35.5
03/02/1999	35.5	35.5	34.4375	34.5625
03/03/1999	34.375	34.375	33.5	33.9375
03/04/1999	33.9375	35.25	33.875	34.875
03/05/1999	35	36	35	35.5625
03/08/1999	35.5625	35.625	34.375	34.8125
03/09/1999	34.625	34.625	33.875	33.9375
03/10/1999	33.9375	34.25	33.8125	34.1875
03/11/1999	34.1875	34.75	33.75	34.5625
03/12/1999	34.5625	35.25	34.5	35.125
03/15/1999	35.125	35.5	34.6875	34.6875
03/16/1999	35.0625	36.5625	35.0625	36.25
03/17/1999	36.25	36.3125	35.3125	35.75
03/18/1999	35.625	35.625	34.875	35.125
03/19/1999	35.125	35.3125	34	34
03/22/1999	34.1875	35.125	34.1875	34.875
03/23/1999	34.75	34.75	34.0625	34.125
03/24/1999	34.125	34.8125	34	34.3125
03/25/1999	34.375	35	34.375	34.625
03/26/1999	34.625	34.9375	34.1875	34.8125
03/29/1999	34.8125	35.25	34.6875	34.75
03/30/1999	34.5	34.5	33.875	34
03/31/1999	34	34.6875	33.9375	34
04/01/1999	34	35	33.5	33.9375
04/05/1999	33.9375	34.75	33.875	34.3125
04/06/1999	34.3125	34.6875	34	34.375
04/07/1999	34.5	34.9375	34.5	34.875
04/08/1999	34.875	34.9375	34.25	34.625
04/09/1999	34.75	35.4375	34.75	35.0625
04/12/1999	35.0625	35.0625	34.4375	34.8125
04/13/1999	34.8125	35.375	34.4375	34.625
04/14/1999	35.25	39.25	35.25	38
04/15/1999	39.3125	43	39.3125	41.6875
04/16/1999	41.6875	41.6875	39.25	39.625
04/19/1999	39.625	41.25	39.375	39.5625
04/20/1999	39.5625	39.75	39.1875	39.25
04/21/1999	39.375	40.5625	39.375	40.375
04/22/1999	40.375	40.5	39.625	40.3125
04/23/1999	40.3125	40.6875	40.0625	40.5
04/26/1999	40.375	40.375	39.375	39.5625
04/27/1999	39.5625	39.625	38.8125	39.375
04/28/1999	39.375	40.875	39.375	40.5
04/29/1999	40.5	41.875	40.25	40.375
04/30/1999	40.625	41.625	40.625	40.625
05/03/1999	40.625	43.1875	40.5	43
05/04/1999	43	44.5	42.5625	43.125
05/05/1999	43.125	44.25	42.75	44.125
05/06/1999	44.125	45.1875	43.375	44.9375
05/07/1999	44.9375	45.875	44.75	45.75
05/10/1999	45.75	45.8125	43.75	44.0625
05/11/1999	44.0625	44.25	42.5	43.4375
05/12/1999	43	43	41	42.5625
05/13/1999	42.5625	43.375	42.375	42.8125
05/14/1999	42.8125	43.125	41.5	43
05/17/1999	43	43	41.875	42.5
05/18/1999	42.8125	43.9375	42.8125	43.6875
05/19/1999	43.6875	44.75	43.5625	44.375
05/20/1999	44.375	45	44.0625	44.625
05/21/1999	44.8125	45.25	44.8125	44.9375
05/24/1999	44.9375	45.8125	44.375	44.375
05/25/1999	44.375	44.5625	43	43.0625
05/26/1999	43.0625	43.4375	40	41.3125
05/27/1999	41.3125	42.875	40.8125	41.3125
05/28/1999	41.3125	42.4375	41.125	42.0625
06/01/1999	42.0625	42.875	41.25	42.625
06/02/1999	42.625	42.9375	41.8125	42.1875
06/03/1999	42.1875	43.375	42.0625	42.5625
06/04/1999	42.75	43.9375	42.75	43.9375
06/07/1999	43.875	43.875	42.9375	43.75
06/08/1999	43.75	43.875	43.0625	43.8125
06/09/1999	43.4375	43.4375	42	42.25
06/10/1999	42.25	42.8125	41.3125	42.8125
06/11/1999	42.8125	42.9375	41.9375	42.625
06/14/1999	42.25	42.25	40.8125	41.8125
06/15/1999	42	43.375	42	42.5625
06/16/1999	42.5625	43.125	42.4375	42.75
06/17/1999	43.0625	43.75	43.0625	43.625
06/18/1999	43.8125	44.75	43.8125	44.625
06/21/1999	44.0625	44.0625	42.5625	43
06/22/1999	43	43.4375	42.375	43.25
06/23/1999	42.6875	42.6875	41.8125	42.6875
06/24/1999	42.6875	42.8125	41.8125	42.8125
06/25/1999	42.8125	44.625	42.5	43.5625
06/28/1999	43.5625	44.375	43.1875	43.25
06/29/1999	43.25	44	42.9375	43.8125
06/30/1999	43.8125	44.1875	42.5	44
07/01/1999	44	44.1875	43.25	44.0625
07/02/1999	44.0625	44.0625	43.5625	44.0625
07/06/1999	43.375	43.375	42.6875	43.375
07/07/1999	43.375	43.625	42.25	43.625
07/08/1999	43.625	44.9375	43.1875	44.375
07/09/1999	44.375	44.8125	44.25	44.5625
07/12/1999	44.5625	44.75	43.8125	44.6875
07/13/1999	44.6875	46.4375	44.3125	46.3125
07/14/1999	46.375	48.5	46.375	47.625
07/15/1999	47.625	48.4375	46.625	46.75
07/16/1999	46.75	47.375	45.875	46
07/19/1999	46	46.4375	45.0625	45.4375
07/20/1999	45.4375	45.75	44.75	45.25
07/21/1999	45.25	45.6875	44.75	44.875
07/22/1999	44.875	46.8125	44.3125	45.875
07/23/1999	45.9375	46.8125	45.9375	46.625
07/26/1999	46.25	46.25	45.1875	45.25
07/27/1999	45.25	46.25	44.9375	46.25
07/28/1999	46.25	46.5625	46.0625	46.4375
07/29/1999	46	46	44.875	45.25
07/30/1999	45.25	45.375	44.4375	45.375
08/02/1999	45.375	46.5	45	45.8125
08/03/1999	46	47.0625	46	47.0625
08/04/1999	47.0625	47.125	46.4375	46.625
08/05/1999	46.625	46.75	45.6875	46.25
08/06/1999	46.25	46.875	45.75	46.5625
08/09/1999	46.5625	46.8125	46.25	46.6875
08/10/1999	46.375	46.375	45.75	46.0625
08/11/1999	46.0625	46.3125	45.8125	46.0469
08/12/1999	46.0469	46.25	45.5625	45.75
08/13/1999	45.6875	45.6875	45.1875	45.375
08/16/1999	45.375	46.125	45.1875	46.125
08/17/1999	46.125	46.5	46.0625	46.5
08/18/1999	46.25	46.25	45.8125	46.125
08/19/1999	45.75	45.75	45.125	45.1875
08/20/1999	45.1875	45.875	45.0625	45.75
08/23/1999	45.875	46.3125	45.875	45.9375
08/24/1999	45.9375	46.375	44.75	45.125
08/25/1999	44.875	44.875	43.9375	44.3125
08/26/1999	44.3125	44.4375	43.625	44.375
08/27/1999	44.3125	44.3125	43.6875	43.8125
08/30/1999	44.4375	46	44.4375	44.75
08/31/1999	44.75	45.375	44.3125	45.3125
09/01/1999	45.3125	45.5	44.75	45
09/02/1999	45	45	44.125	44.9375
09/03/1999	45.1875	45.625	45.1875	45.4375
09/07/1999	45.4375	45.625	44.875	44.9375
09/08/1999	44.8125	44.8125	44.3125	44.5625
09/09/1999	44.5625	45.25	44.375	45.125
09/10/1999	45.125	45.75	44.875	45.25
09/13/1999	45	45	44.625	44.8125
09/14/1999	44.8125	44.8125	44.375	44.5625
09/15/1999	44.5625	45.0625	44.1875	44.4375
09/16/1999	44.4375	44.625	43.625	43.9375
09/17/1999	43.9375	44.25	43.625	43.625
09/20/1999	43.625	43.625	42.75	42.875
09/21/1999	42.875	43.125	42.5625	42.75
09/22/1999	42.875	43.9375	42.875	43.5
09/23/1999	43.5	43.5	42.5625	42.75
09/24/1999	42.5625	42.5625	41.0625	42.0625
09/27/1999	42.0625	42.3125	41.625	41.6875
09/28/1999	41.6875	42.0625	41.4375	41.875
09/29/1999	41.875	42.8125	41.5625	42.1875
09/30/1999	42.25	43.3125	42.25	42.625
10/01/1999	42.6875	43.1875	42.6875	42.875
10/04/1999	43.0625	44.0625	43.0625	43.6875
10/05/1999	43.6875	44.125	43.3125	43.8125
10/06/1999	43.8125	44	43.3125	43.4375
10/07/1999	43.25	43.25	42.0625	42.75
10/08/1999	42.75	42.9375	41.9375	42
10/11/1999	42	42.75	41.75	41.9375
10/12/1999	41.875	41.875	39.125	39.625
10/13/1999	39.625	41.1875	39.625	40.5
10/14/1999	41.4375	44.375	41.4375	43.625
10/15/1999	43.625	43.625	41.25	42.5
10/18/1999	42.5	42.875	41.625	42.125
10/19/1999	42.5	43	42.5	42.75
10/20/1999	42.75	44.4375	42.5	44.125
10/21/1999	44.125	44.9375	43.6875	44.6875
10/22/1999	44.6875	45.4375	44.625	44.625
10/25/1999	44.625	45.1875	44.0625	44.1875
10/26/1999	44.1875	45.25	44.1875	44.875
10/27/1999	44.875	45.1875	44.75	44.875
10/28/1999	45.3125	46.25	45.3125	45.75
10/29/1999	45.875	46.4375	45.875	46.0625
11/01/1999	44.9375	44.9375	43.875	44.625
11/02/1999	43.6875	43.6875	42.375	43.375
11/03/1999	43.375	44.125	42.25	43.25
11/04/1999	43.25	43.9375	43.0625	43.375
11/05/1999	44.0625	44.9375	44.0625	44.3125
11/08/1999	44.3125	44.875	43.75	44.1875
11/09/1999	44.1875	44.3125	41.125	41.4375
11/10/1999	41.4375	42.3125	40.9375	41.75
11/11/1999	41.75	41.9375	41.125	41.125
11/12/1999	41.125	41.4375	40.8125	41.3125
11/15/1999	40.875	40.875	39.8125	40.125
11/16/1999	40.1875	41.625	40.1875	41.375
11/17/1999	41.375	42.75	41.25	42.5625
11/18/1999	42.75	43.5625	42.75	43
11/19/1999	43.125	44	43.125	43.6875
11/22/1999	43.5	43.5	41.6875	41.875
11/23/1999	41.875	41.9375	40.9375	41.6875
11/24/1999	41.4375	41.4375	40.6875	41.0625
11/26/1999	41.0625	41.125	40.75	41.0625
11/29/1999	41.0625	41.0625	40.25	40.875
11/30/1999	40.875	41.1875	40.375	40.625
12/01/1999	40.625	42.125	40.4375	41.5
12/02/1999	41.5	41.5625	39.875	40.125
12/03/1999	40.125	40.375	39.625	40.375
12/06/1999	40.0625	40.0625	38.4375	38.5625
12/07/1999	38.5625	38.6875	37.875	37.9375
12/08/1999	37.9375	38	37.0625	37.25
12/09/1999	37.375	39.5625	37.375	37.8125
12/10/1999	38.0625	39.625	38.0625	39.125
12/13/1999	39.0625	39.0625	38	38.1875
12/14/1999	38.1875	38.5625	37.25	38.5
12/15/1999	38.6875	40.5625	38.6875	38.75
12/16/1999	38.75	39.8125	38.625	39.6875
12/17/1999	39.6875	40	38.1875	38.3125
12/20/1999	38.3125	39.25	37.875	38.4063
12/21/1999	38.4063	38.9375	38.25	38.6875
12/22/1999	38.875	39.9375	38.875	39.375
12/23/1999	40.25	41.3125	40.25	41.1875
12/27/1999	41.1875	41.9375	41	41.4375
12/28/1999	41.375	41.375	40.8125	41.3125
12/29/1999	41.3125	41.5	40.9375	41
12/30/1999	41	41.625	40.9375	41.25
12/31/1999	41.25	41.625	41.0625	41.4375

Menu

Create your free account now!

BA: The Boeing Company Historical Data

1999 Historical Chart

Average

Low

High