Boeing Co (NY: BA )

244.15 USD -4.03 (-1.62%)
Official Closing Price Updated: 6:31 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 55.00 54.13 54.13 54.13 2,189,400 -0.83(-1.51%)
Dec 30, 2009 54.86 55.29 54.75 54.96 2,460,937 -0.25(-0.45%)
Dec 29, 2009 55.34 55.46 55.14 55.21 2,163,935 +0.07(+0.13%)
Dec 28, 2009 55.33 55.55 54.89 55.14 2,072,154 -0.34(-0.61%)
Dec 24, 2009 55.26 55.56 55.11 55.48 1,003,991 +0.52(+0.95%)
Dec 23, 2009 55.41 55.65 54.92 54.96 3,061,860 -0.14(-0.25%)
Dec 22, 2009 54.38 55.37 54.31 55.10 3,669,771 +0.80(+1.47%)
Dec 21, 2009 53.36 54.50 53.36 54.30 3,655,720 +0.86(+1.61%)
Dec 18, 2009 54.70 54.74 53.10 53.44 8,922,372 -1.03(-1.89%)
Dec 17, 2009 54.90 55.40 54.41 54.47 5,824,441 -0.19(-0.35%)
Dec 16, 2009 56.11 56.14 54.45 54.66 7,811,065 -1.01(-1.81%)
Dec 15, 2009 56.37 56.37 55.33 55.67 7,364,795 -0.38(-0.68%)
Dec 14, 2009 56.08 56.17 55.95 56.05 4,830,691 +0.45(+0.81%)
Dec 11, 2009 55.47 55.80 55.12 55.60 7,398,009 +0.59(+1.07%)
Dec 10, 2009 55.65 56.39 54.72 55.01 5,755,566 -0.46(-0.83%)
Dec 09, 2009 55.75 55.80 55.11 55.47 3,900,059 -0.19(-0.34%)
Dec 08, 2009 55.99 56.22 55.06 55.66 4,658,465 -0.16(-0.29%)
Dec 07, 2009 55.20 55.95 54.90 55.82 4,948,811 +1.14(+2.08%)
Dec 04, 2009 54.75 55.45 53.62 54.68 5,449,896 +0.91(+1.69%)
Dec 03, 2009 53.99 54.41 53.51 53.77 3,997,558 -0.01(-0.02%)
Dec 02, 2009 54.04 54.57 53.26 53.78 5,980,217 +0.06(+0.11%)
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.