Skip to main content

Boeing Co (NY: BA )

192.34 +0.39 (+0.20%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 32.08 33.35 32.03 33.22 3,348,295 +1.05(+3.27%)
Nov 26, 2008 30.66 32.21 30.41 32.17 8,028,934 +0.86(+2.74%)
Nov 25, 2008 31.60 31.79 30.81 31.31 12,343,699 -0.44(-1.40%)
Nov 24, 2008 31.21 32.14 30.30 31.75 12,426,254 +0.91(+2.96%)
Nov 21, 2008 28.97 31.11 28.18 30.84 17,016,246 +1.92(+6.66%)
Nov 20, 2008 28.82 30.97 28.61 28.92 17,204,300 -0.29(-0.99%)
Nov 19, 2008 30.61 31.27 29.18 29.21 13,621,512 -1.62(-5.26%)
Nov 18, 2008 31.64 31.76 29.65 30.83 15,668,127 -1.26(-3.93%)
Nov 17, 2008 31.64 33.35 31.56 32.09 9,047,223 +0.11(+0.34%)
Nov 14, 2008 32.74 34.10 31.79 31.98 0 -1.65(-4.91%)
Nov 13, 2008 32.75 33.76 30.44 33.63 17,963,194 +0.50(+1.51%)
Nov 12, 2008 33.69 34.36 32.73 33.13 9,932,275 -1.13(-3.30%)
Nov 11, 2008 34.75 35.46 33.31 34.26 10,174,076 -1.69(-4.70%)
Nov 10, 2008 36.86 37.64 35.53 35.95 6,806,913 -0.34(-0.94%)
Nov 07, 2008 36.30 36.86 35.34 36.30 9,176,589 +0.67(+1.88%)
Nov 06, 2008 38.16 39.14 35.34 35.63 17,608,630 -2.98(-7.73%)
Nov 05, 2008 40.91 40.98 38.18 38.61 12,835,646 -3.17(-7.59%)
Nov 04, 2008 42.40 42.59 41.08 41.78 11,920,168 +0.60(+1.46%)
Nov 03, 2008 40.44 41.44 39.60 41.18 10,795,635 +0.34(+0.82%)
Oct 31, 2008 39.45 41.00 38.40 40.85 0 +1.34(+3.39%)
Oct 30, 2008 40.74 41.14 37.86 39.51 12,267,149 +0.70(+1.81%)
Oct 29, 2008 38.03 41.16 38.03 38.81 16,472,259 +0.69(+1.82%)
Oct 28, 2008 36.20 38.22 34.00 38.11 18,475,562 +5.10(+15.46%)
Oct 27, 2008 35.61 35.95 32.93 33.01 11,853,975 -2.24(-6.37%)
Oct 24, 2008 33.12 36.81 32.53 35.25 12,566,724 -1.00(-2.75%)
Oct 23, 2008 33.66 36.48 33.36 36.25 17,931,166 +2.81(+8.41%)
Oct 22, 2008 34.41 34.99 32.57 33.44 12,957,038 -2.72(-7.52%)
Oct 21, 2008 36.09 37.16 35.48 36.16 9,441,181 -0.24(-0.66%)
Oct 20, 2008 34.86 36.44 34.07 36.40 10,021,559 +1.68(+4.85%)
Oct 17, 2008 34.25 36.48 33.67 34.72 0 -0.19(-0.54%)
Oct 16, 2008 33.23 35.07 31.16 34.90 15,081,387 +1.92(+5.81%)
Oct 15, 2008 34.43 35.44 32.37 32.99 13,021,390 -2.14(-6.08%)
Oct 14, 2008 37.89 38.55 33.98 35.12 16,033,422 -1.57(-4.27%)
Oct 13, 2008 33.95 36.87 33.12 36.69 18,339,700 +4.11(+12.63%)
Oct 10, 2008 31.27 34.48 31.17 32.57 26,084,228 -2.03(-5.88%)
Oct 09, 2008 37.27 38.14 34.61 34.61 15,706,270 -2.56(-6.90%)
Oct 08, 2008 37.72 38.96 36.76 37.17 14,996,435 -1.23(-3.21%)
Oct 07, 2008 40.36 40.96 37.96 38.40 14,023,708 -1.57(-3.92%)
Oct 06, 2008 40.34 41.30 37.31 39.97 15,949,562 -1.98(-4.72%)
Oct 03, 2008 42.08 43.95 41.89 41.95 0 +0.19(+0.47%)
Oct 02, 2008 43.89 44.39 41.56 41.75 10,430,736 -2.37(-5.37%)
Oct 01, 2008 44.23 45.20 43.15 44.12 7,984,462 -0.57(-1.27%)
Sep 30, 2008 43.86 44.92 43.34 44.69 8,228,768 +1.47(+3.39%)
Sep 29, 2008 44.81 45.16 42.66 43.22 12,037,112 -2.22(-4.89%)
Sep 26, 2008 44.21 45.59 43.65 45.45 0 +0.70(+1.57%)
Sep 25, 2008 44.94 45.35 44.26 44.74 8,189,160 +0.05(+0.10%)
Sep 24, 2008 44.84 45.87 44.36 44.70 7,037,722 +0.04(+0.09%)
Sep 23, 2008 45.90 47.06 44.56 44.66 8,514,656 -1.17(-2.55%)
Sep 22, 2008 46.23 47.07 45.40 45.83 7,740,075 -0.74(-1.59%)
Sep 19, 2008 47.33 47.53 44.88 46.57 0 +1.29(+2.84%)
Sep 18, 2008 44.95 45.71 42.23 45.28 18,005,352 +0.87(+1.95%)
Sep 17, 2008 47.44 47.53 43.97 44.42 18,932,922 -3.68(-7.65%)
Sep 16, 2008 47.55 49.09 46.88 48.09 10,882,176 -0.41(-0.85%)
Sep 15, 2008 48.16 48.94 47.53 48.51 12,612,512 -0.82(-1.66%)
Sep 12, 2008 48.61 49.42 48.08 49.33 6,524,898 +0.57(+1.17%)
Sep 11, 2008 47.63 48.87 47.63 48.76 7,829,539 +0.67(+1.39%)
Sep 10, 2008 49.54 49.72 47.99 48.09 11,727,860 -1.80(-3.61%)
Sep 09, 2008 49.81 50.82 49.81 49.89 9,949,101 +0.09(+0.17%)
Sep 08, 2008 48.68 49.93 48.20 49.80 10,664,701 +0.79(+1.62%)
Sep 05, 2008 48.72 49.47 48.23 49.01 0 -0.11(-0.22%)
Sep 04, 2008 50.66 50.88 48.34 49.12 14,016,007 -2.37(-4.60%)
Sep 03, 2008 51.19 52.27 49.98 51.48 6,741,507 +0.16(+0.30%)
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.