BA
The Boeing Company
20:00:02
222.72 $
0.0000 (%0.00)
Previous Close: 225.63
Day Low₺220.12
Day High₺228.99
BA: The Boeing Company Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 51.8884
CLOSE 51.8172
Low
LOW 27.6
High
HIGH 69.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 65.3125 | 65.3125 | 60.5625 | 62 |
| 01/03/2001 | 62 | 63.75 | 59.1875 | 62.5625 |
| 01/04/2001 | 62.5625 | 64.1875 | 60.25 | 61 |
| 01/05/2001 | 61 | 61.5 | 58.125 | 58.75 |
| 01/08/2001 | 58.75 | 60.5 | 58.6875 | 59 |
| 01/09/2001 | 59 | 59 | 57.1875 | 58.9375 |
| 01/10/2001 | 58.9375 | 60.875 | 58.3125 | 60.375 |
| 01/11/2001 | 60.375 | 60.75 | 59 | 59.125 |
| 01/12/2001 | 59.125 | 60.6875 | 58.5625 | 60.625 |
| 01/16/2001 | 60.625 | 61.625 | 59.5 | 61 |
| 01/17/2001 | 61 | 62.6875 | 58.25 | 58.75 |
| 01/18/2001 | 58 | 58 | 55.625 | 57.375 |
| 01/19/2001 | 57.375 | 57.4375 | 55.5 | 55.6875 |
| 01/22/2001 | 55.6875 | 56.875 | 55.6875 | 56 |
| 01/23/2001 | 56.1875 | 58 | 56.1875 | 57.5 |
| 01/24/2001 | 57.5 | 58 | 56.875 | 57.4375 |
| 01/25/2001 | 57.4375 | 59.6875 | 56.5 | 59.25 |
| 01/26/2001 | 59.25 | 59.6875 | 57.5 | 58.0625 |
| 01/29/2001 | 57.99 | 57.99 | 56.31 | 56.46 |
| 01/30/2001 | 56.46 | 56.59 | 54.56 | 56.15 |
| 01/31/2001 | 56.5 | 58.91 | 56.5 | 58.5 |
| 02/01/2001 | 58.5 | 58.5 | 56.06 | 56.52 |
| 02/02/2001 | 56.52 | 57.5 | 56.04 | 56.85 |
| 02/05/2001 | 56.85 | 58.04 | 56.42 | 57.93 |
| 02/06/2001 | 57.93 | 58.46 | 56.47 | 56.73 |
| 02/07/2001 | 56.73 | 57.89 | 56.65 | 57.45 |
| 02/08/2001 | 57.45 | 58.26 | 57.12 | 57.51 |
| 02/09/2001 | 57.51 | 58.17 | 56.78 | 57.34 |
| 02/12/2001 | 58.21 | 59.1 | 58.21 | 59.07 |
| 02/13/2001 | 59.09 | 61.38 | 59.09 | 60.72 |
| 02/14/2001 | 60.72 | 61.94 | 60.34 | 60.59 |
| 02/15/2001 | 60.59 | 60.76 | 58.84 | 60.15 |
| 02/16/2001 | 60.15 | 60.61 | 59.63 | 59.99 |
| 02/20/2001 | 60.15 | 62.8 | 60.15 | 61.85 |
| 02/21/2001 | 61.85 | 62.38 | 60.15 | 60.2 |
| 02/22/2001 | 60.2 | 62.23 | 60.2 | 61.28 |
| 02/23/2001 | 61.28 | 61.75 | 60.55 | 61.61 |
| 02/26/2001 | 61.61 | 62.97 | 61.02 | 62.76 |
| 02/27/2001 | 62.76 | 63.9 | 62 | 63.7 |
| 02/28/2001 | 63.7 | 63.83 | 61.99 | 62.2 |
| 03/01/2001 | 61.86 | 61.86 | 58.6 | 59.65 |
| 03/02/2001 | 59.65 | 61.45 | 58.3 | 60.1 |
| 03/05/2001 | 60.1 | 62.15 | 59.88 | 61.91 |
| 03/06/2001 | 61.91 | 62.59 | 61.29 | 62.13 |
| 03/07/2001 | 62.13 | 64.21 | 61.87 | 64.1 |
| 03/08/2001 | 64.1 | 65.2 | 63.55 | 64.75 |
| 03/09/2001 | 64.75 | 65.6 | 64.2 | 65.5 |
| 03/12/2001 | 64.32 | 64.32 | 60.96 | 61 |
| 03/13/2001 | 61 | 62.99 | 60.06 | 60.57 |
| 03/14/2001 | 59.51 | 59.51 | 56.83 | 58.02 |
| 03/15/2001 | 58.02 | 58.02 | 55.51 | 56.1 |
| 03/16/2001 | 56.1 | 56.2 | 52.85 | 53.75 |
| 03/19/2001 | 53.75 | 56.25 | 53.75 | 56.02 |
| 03/20/2001 | 56.02 | 57.19 | 54.76 | 55 |
| 03/21/2001 | 55 | 55.4 | 53.2 | 53.85 |
| 03/22/2001 | 53.35 | 53.35 | 49.7 | 52 |
| 03/23/2001 | 52 | 53.44 | 51.6 | 53 |
| 03/26/2001 | 53.55 | 56.17 | 53.55 | 55.44 |
| 03/27/2001 | 55.44 | 56.24 | 54.25 | 55.2 |
| 03/28/2001 | 55.18 | 55.18 | 54 | 55 |
| 03/29/2001 | 55 | 56.3 | 54.25 | 55.95 |
| 03/30/2001 | 55.95 | 57.27 | 55.31 | 55.71 |
| 04/02/2001 | 55.71 | 56.6 | 54.53 | 55.02 |
| 04/03/2001 | 55.02 | 55.45 | 54.11 | 54.61 |
| 04/04/2001 | 54.61 | 55.2 | 53.92 | 54.63 |
| 04/05/2001 | 55.84 | 57.5 | 55.84 | 56.81 |
| 04/06/2001 | 56.65 | 56.65 | 55.32 | 55.98 |
| 04/09/2001 | 56 | 57.74 | 56 | 56.87 |
| 04/10/2001 | 57.83 | 60.19 | 57.83 | 59.82 |
| 04/11/2001 | 59.82 | 61 | 58.5 | 59.12 |
| 04/12/2001 | 59.12 | 60.5 | 58.62 | 60.5 |
| 04/16/2001 | 60.5 | 60.98 | 59.18 | 59.75 |
| 04/17/2001 | 59.75 | 60.6 | 59 | 60.6 |
| 04/18/2001 | 60.7 | 63.73 | 60.7 | 61.3 |
| 04/19/2001 | 61.3 | 61.62 | 59.55 | 60.63 |
| 04/20/2001 | 60.63 | 64.91 | 60.5 | 61.7 |
| 04/23/2001 | 61.28 | 61.28 | 59.61 | 60.14 |
| 04/24/2001 | 60.14 | 62.13 | 60 | 60.8 |
| 04/25/2001 | 60.41 | 60.41 | 59.9 | 60.34 |
| 04/26/2001 | 60.34 | 61.2 | 59.77 | 60.98 |
| 04/27/2001 | 60.98 | 61.8 | 60.84 | 61.61 |
| 04/30/2001 | 61.8 | 64.16 | 61.8 | 61.8 |
| 05/01/2001 | 62.7 | 64.48 | 62.7 | 63.43 |
| 05/02/2001 | 63.43 | 64.3 | 63.25 | 64 |
| 05/03/2001 | 64 | 64.2 | 62.71 | 64 |
| 05/04/2001 | 64 | 65 | 63 | 64.5 |
| 05/07/2001 | 64.5 | 65.27 | 64.25 | 64.69 |
| 05/08/2001 | 64.69 | 65.2 | 64.3 | 64.63 |
| 05/09/2001 | 64.63 | 65.51 | 64 | 65 |
| 05/10/2001 | 65.16 | 66 | 65.16 | 65.95 |
| 05/11/2001 | 65.95 | 66.43 | 65.3 | 66.01 |
| 05/14/2001 | 66.01 | 66.75 | 65.87 | 66.74 |
| 05/15/2001 | 66.7 | 66.7 | 65.44 | 66.59 |
| 05/16/2001 | 66.59 | 66.75 | 65.65 | 66.75 |
| 05/17/2001 | 66.75 | 69.85 | 66.56 | 68.79 |
| 05/18/2001 | 68.79 | 68.9 | 67.97 | 68.35 |
| 05/21/2001 | 68.35 | 68.75 | 67.87 | 68.69 |
| 05/22/2001 | 68.69 | 68.95 | 67.5 | 68 |
| 05/23/2001 | 67.65 | 67.65 | 66 | 66 |
| 05/24/2001 | 66 | 67.46 | 64.05 | 65.2 |
| 05/25/2001 | 64.9 | 64.9 | 62.9 | 63.33 |
| 05/29/2001 | 63.33 | 63.9 | 63.2 | 63.53 |
| 05/30/2001 | 63.53 | 63.95 | 62.8 | 63.05 |
| 05/31/2001 | 63.05 | 63.4 | 62.33 | 62.89 |
| 06/01/2001 | 62.9 | 65.57 | 62.9 | 65 |
| 06/04/2001 | 65 | 66.7 | 64.9 | 66.03 |
| 06/05/2001 | 66.7 | 67.55 | 66.7 | 66.93 |
| 06/06/2001 | 66.26 | 66.26 | 65.72 | 66.1 |
| 06/07/2001 | 66.06 | 66.06 | 65.12 | 65.65 |
| 06/08/2001 | 65.62 | 65.62 | 64.1 | 64.59 |
| 06/11/2001 | 64.59 | 64.75 | 63.67 | 64.5 |
| 06/12/2001 | 64.5 | 66.14 | 64.2 | 65.71 |
| 06/13/2001 | 65.71 | 66.49 | 65.4 | 65.49 |
| 06/14/2001 | 65.49 | 65.49 | 63.32 | 63.56 |
| 06/15/2001 | 63.72 | 64.51 | 63.72 | 64.25 |
| 06/18/2001 | 64.41 | 64.99 | 64.41 | 64.88 |
| 06/19/2001 | 64.88 | 64.88 | 61.54 | 61.8 |
| 06/20/2001 | 61.8 | 62.85 | 60.38 | 61.11 |
| 06/21/2001 | 60 | 60 | 56.7 | 57.75 |
| 06/22/2001 | 57.75 | 57.88 | 55.4 | 57 |
| 06/25/2001 | 57 | 57.78 | 56.39 | 56.96 |
| 06/26/2001 | 56.96 | 57.82 | 56.05 | 57.02 |
| 06/27/2001 | 57.02 | 58.04 | 56.88 | 57.7 |
| 06/28/2001 | 57.7 | 58.38 | 56.88 | 57.24 |
| 06/29/2001 | 56.89 | 57.5 | 55.58 | 55.6 |
| 07/02/2001 | 56.3 | 57.22 | 56.3 | 56.36 |
| 07/03/2001 | 56.36 | 57.06 | 56.15 | 56.33 |
| 07/05/2001 | 56.33 | 56.72 | 55.15 | 55.23 |
| 07/06/2001 | 55.23 | 55.48 | 53.77 | 54.3 |
| 07/09/2001 | 54.02 | 54.02 | 52.55 | 52.83 |
| 07/10/2001 | 53.19 | 54.62 | 53.19 | 54.15 |
| 07/11/2001 | 54.15 | 54.21 | 52.9 | 52.9 |
| 07/12/2001 | 53.26 | 54.79 | 53.26 | 54.5 |
| 07/13/2001 | 54.5 | 55.21 | 53.77 | 55.07 |
| 07/16/2001 | 55.07 | 55.39 | 54.08 | 55.28 |
| 07/17/2001 | 55.4 | 56.72 | 55.4 | 56.3 |
| 07/18/2001 | 56.3 | 57.6 | 55.05 | 57.13 |
| 07/19/2001 | 57.13 | 57.95 | 55.7 | 56.39 |
| 07/20/2001 | 56.39 | 57.15 | 56.27 | 56.79 |
| 07/23/2001 | 56.79 | 57.25 | 56.05 | 56.25 |
| 07/24/2001 | 56.25 | 56.6 | 55.19 | 55.26 |
| 07/25/2001 | 55.82 | 56.85 | 55.82 | 56.67 |
| 07/26/2001 | 56.67 | 58.18 | 56.52 | 58.11 |
| 07/27/2001 | 58.11 | 58.9 | 57.95 | 58.14 |
| 07/30/2001 | 58.64 | 58.9 | 57.4 | 57.4 |
| 07/31/2001 | 57.2 | 58.79 | 57.12 | 58.53 |
| 08/01/2001 | 58.65 | 59.34 | 58.52 | 59 |
| 08/02/2001 | 59.5 | 59.75 | 58.32 | 58.82 |
| 08/03/2001 | 58.82 | 59.25 | 58.56 | 59.21 |
| 08/06/2001 | 59 | 59.8 | 58.34 | 58.4 |
| 08/07/2001 | 57.44 | 57.73 | 56.5 | 57.5 |
| 08/08/2001 | 57.15 | 57.68 | 56.32 | 56.61 |
| 08/09/2001 | 56.51 | 57.04 | 55.88 | 56.36 |
| 08/10/2001 | 56.51 | 56.93 | 56.11 | 56.85 |
| 08/13/2001 | 56.55 | 57.24 | 56.15 | 56.45 |
| 08/14/2001 | 56.45 | 56.7 | 55.85 | 55.89 |
| 08/15/2001 | 55.55 | 56.1 | 54.39 | 54.44 |
| 08/16/2001 | 54.1 | 55.13 | 53.79 | 55.13 |
| 08/17/2001 | 55 | 55 | 53.4 | 54 |
| 08/20/2001 | 53.75 | 53.8 | 52.8 | 53.34 |
| 08/21/2001 | 53.27 | 53.31 | 51.94 | 51.94 |
| 08/22/2001 | 51.94 | 52.6 | 51.78 | 52.3 |
| 08/23/2001 | 52.1 | 52.5 | 52 | 52.17 |
| 08/24/2001 | 52.34 | 53.95 | 52.3 | 53.63 |
| 08/27/2001 | 53.91 | 53.91 | 53.01 | 53.06 |
| 08/28/2001 | 53 | 53.21 | 51.55 | 51.65 |
| 08/29/2001 | 51.8 | 52 | 50.51 | 50.7 |
| 08/30/2001 | 50.7 | 51.15 | 50.17 | 50.5 |
| 08/31/2001 | 50.5 | 51.2 | 50.26 | 51.2 |
| 09/04/2001 | 49.75 | 51.97 | 49.45 | 49.95 |
| 09/05/2001 | 50.2 | 51.25 | 49.9 | 50.61 |
| 09/06/2001 | 50.1 | 50.45 | 48.45 | 48.84 |
| 09/07/2001 | 47.8 | 48 | 44.79 | 45.18 |
| 09/10/2001 | 44.9 | 45.95 | 43.46 | 43.46 |
| 09/17/2001 | 35.65 | 38.7 | 35.45 | 35.8 |
| 09/18/2001 | 35.8 | 36.16 | 32 | 33.14 |
| 09/19/2001 | 32 | 33.81 | 31.93 | 32.61 |
| 09/20/2001 | 32.03 | 32.24 | 29.75 | 29.76 |
| 09/21/2001 | 28.25 | 30.3 | 27.6 | 30.1 |
| 09/24/2001 | 30.09 | 33.39 | 30.09 | 32.8 |
| 09/25/2001 | 33.25 | 34.48 | 32.76 | 34.33 |
| 09/26/2001 | 34.55 | 34.65 | 33.35 | 34.29 |
| 09/27/2001 | 33.9 | 34.59 | 32.1 | 34.4 |
| 09/28/2001 | 34.41 | 34.41 | 32.9 | 33.5 |
| 10/01/2001 | 33.5 | 34.25 | 32.05 | 32.4 |
| 10/02/2001 | 33.48 | 34.48 | 33.13 | 34.25 |
| 10/03/2001 | 34.51 | 37.52 | 34.4 | 36.59 |
| 10/04/2001 | 36.59 | 36.88 | 35.25 | 36.38 |
| 10/05/2001 | 36.5 | 37.04 | 34.95 | 36.26 |
| 10/08/2001 | 36.2 | 37.64 | 35.94 | 36.62 |
| 10/09/2001 | 36.9 | 36.97 | 35.62 | 36 |
| 10/10/2001 | 36.05 | 36.59 | 35.4 | 35.76 |
| 10/11/2001 | 35.9 | 36.69 | 35.89 | 36.18 |
| 10/12/2001 | 36.01 | 36.01 | 34.9 | 35.9 |
| 10/15/2001 | 35.6 | 35.75 | 34.78 | 35.27 |
| 10/16/2001 | 35.27 | 35.55 | 34.88 | 35.12 |
| 10/17/2001 | 35.3 | 35.45 | 33.51 | 33.7 |
| 10/18/2001 | 33.95 | 34.08 | 32.51 | 32.86 |
| 10/19/2001 | 33.36 | 33.75 | 32.8 | 33.45 |
| 10/22/2001 | 33.8 | 34.6 | 33.54 | 33.7 |
| 10/23/2001 | 34.02 | 34.55 | 33.8 | 33.89 |
| 10/24/2001 | 34.65 | 34.96 | 33.99 | 34.24 |
| 10/25/2001 | 34.1 | 35.95 | 33.63 | 35.9 |
| 10/26/2001 | 36.1 | 38.1 | 36.05 | 37.68 |
| 10/29/2001 | 35.88 | 35.9 | 33.5 | 33.75 |
| 10/30/2001 | 33.65 | 34.19 | 33.03 | 33.03 |
| 10/31/2001 | 33.05 | 33.55 | 32.42 | 32.6 |
| 11/01/2001 | 32.5 | 33.5 | 32.31 | 33.19 |
| 11/02/2001 | 33.49 | 34.55 | 33.21 | 34.35 |
| 11/05/2001 | 35 | 35.52 | 34.6 | 35.05 |
| 11/06/2001 | 34.9 | 35.74 | 34.3 | 35.52 |
| 11/07/2001 | 35.23 | 35.52 | 34.77 | 34.89 |
| 11/08/2001 | 35 | 35.75 | 34.6 | 34.9 |
| 11/09/2001 | 35.14 | 35.22 | 32.8 | 33.24 |
| 11/12/2001 | 33 | 33.28 | 31.58 | 33.06 |
| 11/13/2001 | 33.95 | 33.96 | 33.2 | 33.61 |
| 11/14/2001 | 33.95 | 34.25 | 33.64 | 34.1 |
| 11/15/2001 | 34.1 | 34.55 | 34.08 | 34.24 |
| 11/16/2001 | 34.8 | 35.01 | 34.6 | 34.99 |
| 11/19/2001 | 35.01 | 35.45 | 34.7 | 35.1 |
| 11/20/2001 | 35.2 | 35.2 | 34.86 | 34.97 |
| 11/21/2001 | 34.97 | 34.97 | 34.34 | 34.7 |
| 11/23/2001 | 35.09 | 35.65 | 34.9 | 35.63 |
| 11/26/2001 | 36 | 36.15 | 35.6 | 35.89 |
| 11/27/2001 | 36.15 | 36.25 | 35.15 | 35.5 |
| 11/28/2001 | 35.14 | 35.14 | 33.95 | 34.17 |
| 11/29/2001 | 34.7 | 35.2 | 34.31 | 35.15 |
| 11/30/2001 | 34.95 | 35.1 | 34.6 | 35.1 |
| 12/03/2001 | 35.1 | 35.1 | 34.03 | 35 |
| 12/04/2001 | 35.01 | 35.39 | 34.8 | 35.38 |
| 12/05/2001 | 35.5 | 36.22 | 35.43 | 35.89 |
| 12/06/2001 | 36.18 | 37.2 | 36.06 | 37.11 |
| 12/07/2001 | 37.4 | 37.55 | 36.6 | 37.3 |
| 12/10/2001 | 37.32 | 38.29 | 36.71 | 36.9 |
| 12/11/2001 | 37.2 | 37.65 | 36.65 | 37.07 |
| 12/12/2001 | 37.3 | 37.3 | 36.66 | 36.8 |
| 12/13/2001 | 36.45 | 37.8 | 36 | 37 |
| 12/14/2001 | 37.15 | 37.65 | 36.82 | 37.55 |
| 12/17/2001 | 37.35 | 37.67 | 36.99 | 37.06 |
| 12/18/2001 | 36.6 | 37.43 | 36.27 | 37.25 |
| 12/19/2001 | 36.35 | 37.88 | 36.31 | 37.51 |
| 12/20/2001 | 37.85 | 39.08 | 37.46 | 38.14 |
| 12/21/2001 | 38.4 | 39.2 | 38.15 | 38.64 |
| 12/24/2001 | 38.54 | 38.9 | 38.28 | 38.42 |
| 12/26/2001 | 38.45 | 38.85 | 38.16 | 38.6 |
| 12/27/2001 | 38.73 | 38.84 | 38.55 | 38.69 |
| 12/28/2001 | 38.93 | 39.12 | 38.69 | 39.1 |
| 12/31/2001 | 39.19 | 39.42 | 38.78 | 38.78 |