BA: The Boeing Company Historical Data

2000 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 48.339

CLOSE 48.4284

Low

LOW 32

High

HIGH 70.9375

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	41.4375	41.6875	39.8125	40.1875
01/04/2000	40.1875	41.125	39.75	40.125
01/05/2000	41.375	43.3125	41.375	42.625
01/06/2000	42.625	43.4375	41.125	43.0625
01/07/2000	43.6875	44.875	43.6875	44.3125
01/10/2000	44.3125	44.5	43.5	43.6875
01/11/2000	43.6875	43.9375	42.75	42.875
01/12/2000	42.875	44.1875	42.5	43.0625
01/13/2000	43.0625	43.375	42	42.375
01/14/2000	42.9375	44.25	42.9375	44
01/18/2000	44	45	43.125	45
01/19/2000	45.25	48.125	45.25	47.625
01/20/2000	47.625	47.875	45.75	46.5
01/21/2000	46.5	46.9375	45	45.6875
01/24/2000	45.6875	46.1875	43.625	44.3125
01/25/2000	44.75	46	44.75	45.6875
01/26/2000	45.6875	46.5	45	46.1875
01/27/2000	46.1875	46.875	44.875	45.0625
01/28/2000	45.0625	45.625	44.5	44.625
01/31/2000	44.5625	44.5625	43.9375	44.5
02/01/2000	44.1875	44.1875	43.3125	43.75
02/02/2000	43.75	45.1875	43.375	44.625
02/03/2000	44.625	45.0625	43.125	43.4375
02/04/2000	43.4375	44.1875	42.5625	44
02/07/2000	43.875	43.875	41.6875	41.8125
02/08/2000	41.8125	42.0625	40	41
02/09/2000	40.25	40.25	38.375	39
02/10/2000	39	40.1875	38.75	39.75
02/11/2000	39.75	40.375	39.125	39.875
02/14/2000	39.6875	39.6875	38.0625	38.25
02/15/2000	38.25	38.6875	37.375	38.5
02/16/2000	37.9375	37.9375	36.875	37.25
02/17/2000	37.25	37.875	36.5625	37.5
02/18/2000	37.5	37.5	35.875	36
02/22/2000	36	39.9375	35.875	38.875
02/23/2000	38.6875	38.6875	37.0625	37.125
02/24/2000	37	37	35.875	36.5625
02/25/2000	36.8125	38	36.8125	37.8125
02/28/2000	37.625	37.625	36.5625	37
02/29/2000	37	37.625	36.125	36.9375
03/01/2000	36.625	36.625	35.9375	36.3125
03/02/2000	36.3125	37.1875	35.375	35.9375
03/03/2000	35.9375	36.5	35.6875	35.9375
03/06/2000	35.9375	36.1875	35	35.125
03/07/2000	35.125	35.125	34.125	34.75
03/08/2000	34.1875	34.1875	33.375	33.375
03/09/2000	33.375	34.5	33.25	33.75
03/10/2000	33.75	33.9375	32.3125	32.375
03/13/2000	32.375	33.125	32	32.625
03/14/2000	32.625	33.8125	32.4375	33.0625
03/15/2000	33.0625	35.5	32.875	34.875
03/16/2000	34.875	35.9375	34.6875	35.625
03/17/2000	35.625	38.9375	35.375	38
03/20/2000	37.6875	37.6875	36.375	37
03/21/2000	37	37.4375	36.1875	36.5625
03/22/2000	36.5625	37.1875	35.75	36.25
03/23/2000	35.9375	35.9375	34.8125	35.125
03/24/2000	35.5	36.4375	35.5	36
03/27/2000	36.125	37.3125	36.125	37.125
03/28/2000	37.125	38.1875	36.875	38
03/29/2000	38	38.1875	37.3125	37.875
03/30/2000	37.875	38.9375	37.625	38.625
03/31/2000	38.625	38.8125	37.8125	37.8125
04/03/2000	37.75	37.75	37.0625	37.1875
04/04/2000	37.1875	38.25	36.5625	37.3125
04/05/2000	37.25	37.25	36	36.0625
04/06/2000	36.0625	36.4375	35.625	36.125
04/07/2000	36.125	36.3125	35.375	35.6875
04/10/2000	35.625	35.625	35	35.0625
04/11/2000	35.0625	36.375	35	35.6875
04/12/2000	35.875	38.375	35.875	37.625
04/13/2000	37.625	37.625	36.5	37
04/14/2000	36.75	36.75	34.75	35.375
04/17/2000	35.375	35.375	34.0625	35.3125
04/18/2000	35.0625	35.0625	34.3125	34.75
04/19/2000	35.5625	37.75	35.5625	37.25
04/20/2000	37.5	40.25	37.5	40.0625
04/24/2000	40.0625	41.25	37.5	37.875
04/25/2000	38.25	39.5625	38.25	39
04/26/2000	39	40.5625	39	39.9375
04/27/2000	39.9375	40.25	38.9375	39.8125
04/28/2000	39.8125	40.0625	38.9375	39.6875
05/01/2000	39.6875	40.1875	39	39.0625
05/02/2000	39.0625	39.0625	37.8125	37.9375
05/03/2000	37.9375	38.1875	36.8125	37.3125
05/04/2000	37.8125	39.3125	37.8125	38.1875
05/05/2000	38.1875	39.875	37.9375	39.5
05/08/2000	39.5	39.5	38.1875	38.25
05/09/2000	38.25	39.1875	38.125	38.3125
05/10/2000	37.9375	37.9375	36.5625	36.875
05/11/2000	37.0625	38.1875	37.0625	37.3125
05/12/2000	37.3125	37.625	37.0625	37.1875
05/15/2000	37.1875	37.5	36.4375	37.1875
05/16/2000	37.1875	37.875	36.75	37.375
05/17/2000	37.375	37.5	36.5625	37.375
05/18/2000	37.375	37.75	37.125	37.625
05/19/2000	37.375	37.375	36.25	36.9375
05/22/2000	36.9375	37.6875	36.25	36.5625
05/23/2000	36.625	37.9375	36.625	37.125
05/24/2000	37.1875	39	37.1875	38.875
05/25/2000	38.6875	38.6875	37.875	38.375
05/26/2000	38.375	38.9375	38	38.25
05/30/2000	38.5625	39.6875	38.5625	39.5625
05/31/2000	39.5625	39.625	39	39.0625
06/01/2000	39.3125	40.25	39.3125	40.25
06/02/2000	40.25	40.5625	39.5	39.875
06/05/2000	39.4375	39.4375	38.5625	38.9375
06/06/2000	39.0625	40.1875	39.0625	39.875
06/07/2000	39.875	40	38.5	38.5625
06/08/2000	38.5625	38.625	37.6875	38.1875
06/09/2000	38.625	39.6875	38.625	39.1875
06/12/2000	39.0625	39.0625	38.0625	38.125
06/13/2000	38.125	38.875	37.6875	38.8125
06/14/2000	38.8125	39.375	38.375	38.8125
06/15/2000	39.25	41	39.25	40.375
06/16/2000	40.375	40.375	38.8125	39.25
06/19/2000	39.25	39.5625	38.5625	39
06/20/2000	39	39.6875	38.3125	39.3125
06/21/2000	39.3125	40.125	39.0625	39.8125
06/22/2000	39.8125	39.9375	38.75	38.9375
06/23/2000	39.375	40.125	39.375	39.875
06/26/2000	39.875	40	39.5	39.75
06/27/2000	39.75	40.25	39.3125	40
06/28/2000	40.25	41.625	40.25	40.5313
06/29/2000	40.5313	41.5	40.5	40.9375
06/30/2000	41	42.25	41	41.8125
07/03/2000	41.8125	41.9375	41.4375	41.6875
07/05/2000	42.0625	43.375	42.0625	42.8125
07/06/2000	42.8125	43.1875	42.5625	43
07/07/2000	43.0625	44.0625	43.0625	43.75
07/10/2000	43.75	44	43	43
07/11/2000	43.0625	44.75	43.0625	44.3125
07/12/2000	44.3125	44.375	43.6875	43.875
07/13/2000	44.125	45	44.125	44.5625
07/14/2000	44.5625	45.125	44.3125	44.4375
07/17/2000	44.4375	44.4375	43.4375	43.9688
07/18/2000	43.9688	45.25	43.3125	45.125
07/19/2000	45.125	46.1875	44.0625	45.875
07/20/2000	45.875	46.25	45.1875	46.0625
07/21/2000	46.0625	47.3125	45.8125	46.8125
07/24/2000	46.8125	48.25	46.6875	48.125
07/25/2000	48.125	50.25	47.875	48.625
07/26/2000	48.625	49.4375	47.6875	48
07/27/2000	48.1875	49.4375	48.1875	48.25
07/28/2000	48.25	49.125	47.9375	48.8125
07/31/2000	48.8125	49.25	48.4375	48.8125
08/01/2000	48.8125	49.5	48.6875	48.6875
08/02/2000	48.875	49.9375	48.875	49.875
08/03/2000	49.875	49.9375	48.8125	49
08/04/2000	49	49.125	48.3125	49
08/07/2000	49	49.5	48.5	49.0625
08/08/2000	49.0625	49.1875	48.375	48.5625
08/09/2000	48.5625	48.625	47.125	47.75
08/10/2000	47.75	48.875	47.5625	48.875
08/11/2000	48.875	49.9375	48.5	49.625
08/14/2000	49.625	49.875	49.3125	49.5
08/15/2000	48.75	48.75	47.25	47.25
08/16/2000	46.875	46.875	45.875	46.1875
08/17/2000	46.125	46.125	45.75	45.875
08/18/2000	45.875	46.0625	45.3125	45.6875
08/21/2000	45.6875	48.25	45.5	47.75
08/22/2000	47.75	49.4375	47.625	49.3125
08/23/2000	49.3125	50.9375	48.875	50.5625
08/24/2000	50.5625	54	50.1875	53.625
08/25/2000	53.625	54.5	53.375	54.125
08/28/2000	54	54	52.9375	53.25
08/29/2000	53.125	53.125	52.25	52.3125
08/30/2000	52.3125	53	51.9375	52.5
08/31/2000	52.5	54.875	52.25	53.6406
09/01/2000	53.75	56.25	53.75	54.75
09/05/2000	54.75	56.25	54	55.4375
09/06/2000	55.5625	58.625	55.5625	57.8125
09/07/2000	57.8125	59.9375	57	58.5
09/08/2000	58.5	59	57.625	58.125
09/11/2000	58.125	59.4375	57.6875	58.625
09/12/2000	58.625	60.0625	58.125	59
09/13/2000	59	60.125	58.75	59.4375
09/14/2000	58.875	58.875	57.6875	58.375
09/15/2000	58.375	59.1875	56.75	56.875
09/18/2000	56.875	58.5625	56.625	56.9375
09/19/2000	56.9375	57.5625	56.25	56.75
09/20/2000	56.9375	60.0625	56.9375	59.0625
09/21/2000	59.25	60.6875	59.25	60
09/22/2000	60	64.3125	59	63.5
09/25/2000	63.5	64.3125	61.75	63.875
09/26/2000	63.875	66.9375	62.8125	66.0625
09/27/2000	66.0625	66.5	63.375	64.5625
09/28/2000	64.5625	65.375	63.625	64.5
09/29/2000	64.5	64.5	60.625	64.5
10/02/2000	61.25	61.25	57.25	58.4375
10/03/2000	59	60.3125	59	59.875
10/04/2000	59.875	62.4375	59.5	61.125
10/05/2000	61.125	63	60.25	61.0625
10/06/2000	61.0625	62.1875	60.5	61
10/09/2000	60.6875	60.6875	59.25	59.4375
10/10/2000	59.4375	60.125	59.0625	59.5625
10/11/2000	59.5625	61.25	58.8125	60.1875
10/12/2000	60.1875	60.3125	54	56.125
10/13/2000	56.125	60.3125	55.9375	58.75
10/16/2000	59.4375	61.0625	59.4375	60.1875
10/17/2000	60.1875	61.4375	58.625	60.5
10/18/2000	60.5	61.5	58.375	60.75
10/19/2000	60.75	61.1875	57.3125	58.4375
10/20/2000	58.4375	60.25	57.8125	60
10/23/2000	60.0625	62	60.0625	61.25
10/24/2000	61.25	61.9375	60.625	61
10/25/2000	61.125	63.9375	61.125	62.5625
10/26/2000	62.5625	63.625	61.875	63.0625
10/27/2000	63.0625	63.8125	63	63.75
10/30/2000	63.75	65.1875	63.6875	64.6875
10/31/2000	64.6875	67.875	64.0625	67.8125
11/01/2000	67.8125	67.8125	65.125	65.75
11/02/2000	65.75	67	63.8125	66.125
11/03/2000	66.125	66.75	65.5	66.0625
11/06/2000	66.0625	66.375	64	66.0625
11/07/2000	65.9375	65.9375	65.0625	65.1875
11/08/2000	65.1875	66.125	64.5	65
11/09/2000	65	65.9375	64.4375	65.6875
11/10/2000	65.6875	65.75	63.25	63.5
11/13/2000	63.5	63.625	61.9375	62.8125
11/14/2000	63.0625	64.8125	63.0625	64.375
11/15/2000	63.8125	63.8125	62.6875	63.5625
11/16/2000	63.5625	66.375	63.5625	65.8125
11/17/2000	65.8125	66.8125	65.0625	65.375
11/20/2000	65.375	66.5	65	65.5625
11/21/2000	65.5625	69.5	65.3125	68.625
11/22/2000	68.4375	68.4375	64.875	65.125
11/24/2000	65.5625	66.8125	65.5625	65.6875
11/27/2000	67	68	67	67.375
11/28/2000	67.375	68.1875	66.25	67.5
11/29/2000	67.5	70	66.1875	69.9375
11/30/2000	69.6875	69.6875	67.5625	69.0625
12/01/2000	68.6875	68.6875	65.1875	65.8125
12/04/2000	65.8125	65.8125	63.6875	64.8125
12/05/2000	64.8125	70.1875	64.5	68.9375
12/06/2000	68.9375	69.4375	66.8125	67.375
12/07/2000	67.375	68.125	66.8125	66.8125
12/08/2000	67.4375	70.9375	67.4375	69.9375
12/11/2000	69.9375	70.625	68.375	68.375
12/12/2000	68.375	70.4375	68.125	69.125
12/13/2000	69.125	69.8125	67.75	67.875
12/14/2000	67.875	68.9375	66.5	67.25
12/15/2000	66.6875	66.6875	64.75	64.875
12/18/2000	66	69.9375	66	68.5
12/19/2000	68.5	68.625	66.125	66.375
12/20/2000	66.375	66.4375	64.0625	65
12/21/2000	65	65	62.5625	64.625
12/22/2000	64.625	65	61.4375	63.4375
12/26/2000	63.4375	64.5	62.25	63
12/27/2000	63	64.875	62.25	64.0625
12/28/2000	64.0625	67	63.75	65.4375
12/29/2000	65.625	66.75	65.625	66

Menu

Create your free account now!

BA: The Boeing Company Historical Data

2000 Historical Chart

Average

Low

High