Skip to main content

Boeing Co (NY: BA )

193.23 +1.28 (+0.67%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 32.41 33.55 32.34 33.25 6,985,103 +1.11(+3.44%)
Dec 30, 2008 31.23 32.21 31.02 32.14 5,838,912 +0.98(+3.15%)
Dec 29, 2008 31.47 31.60 30.78 31.16 4,975,114 -0.42(-1.33%)
Dec 26, 2008 30.98 31.71 30.98 31.58 3,597,557 +0.32(+1.02%)
Dec 24, 2008 31.36 31.79 31.20 31.26 2,256,224 -0.02(-0.07%)
Dec 23, 2008 32.14 32.34 31.04 31.29 6,774,024 -0.76(-2.36%)
Dec 22, 2008 31.68 32.39 31.17 32.04 6,926,233 -0.09(-0.29%)
Dec 19, 2008 32.20 33.03 31.95 32.14 12,709,640 +0.13(+0.41%)
Dec 18, 2008 32.19 32.53 31.71 32.00 11,103,812 +0.04(+0.12%)
Dec 17, 2008 32.07 32.34 31.29 31.96 9,355,418 -0.69(-2.10%)
Dec 16, 2008 30.55 32.73 29.77 32.65 14,171,507 +2.46(+8.16%)
Dec 15, 2008 30.86 31.08 29.77 30.19 10,558,931 -0.36(-1.17%)
Dec 12, 2008 30.83 30.97 29.77 30.55 0 -0.83(-2.66%)
Dec 11, 2008 31.68 32.74 31.19 31.38 9,871,040 -1.10(-3.38%)
Dec 10, 2008 32.33 33.27 31.90 32.48 6,648,978 +0.67(+2.11%)
Dec 09, 2008 32.39 33.07 31.68 31.81 10,665,933 -1.58(-4.74%)
Dec 08, 2008 31.44 34.04 31.20 33.39 16,806,688 +2.59(+8.40%)
Dec 05, 2008 29.61 30.83 28.27 30.80 13,557,864 +0.26(+0.87%)
Dec 04, 2008 31.04 32.21 30.00 30.54 9,299,000 -1.00(-3.16%)
Dec 03, 2008 30.86 32.03 30.51 31.54 10,275,319 -0.18(-0.57%)
Dec 02, 2008 31.59 31.95 30.59 31.71 7,737,503 +0.64(+2.06%)
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.