Boeing Co (NY: BA )

244.15 USD -4.03 (-1.62%)
Official Closing Price Updated: 5:01 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 41.59 43.05 41.50 42.67 5,443,052 +1.42(+3.44%)
Dec 30, 2008 40.08 41.34 39.81 41.25 4,549,897 +1.26(+3.15%)
Dec 29, 2008 40.38 40.55 39.50 39.99 3,876,794 -0.54(-1.33%)
Dec 26, 2008 39.76 40.69 39.76 40.53 2,803,350 +0.41(+1.02%)
Dec 24, 2008 40.24 40.79 40.04 40.12 1,758,134 -0.03(-0.07%)
Dec 23, 2008 41.25 41.50 39.83 40.15 5,278,571 -0.97(-2.36%)
Dec 22, 2008 40.65 41.56 40.00 41.12 5,397,178 -0.12(-0.29%)
Dec 19, 2008 41.32 42.39 41.00 41.24 9,903,824 +0.17(+0.41%)
Dec 18, 2008 41.31 41.75 40.69 41.07 8,652,503 +0.05(+0.12%)
Dec 17, 2008 41.16 41.50 40.15 41.02 7,290,089 -0.88(-2.10%)
Dec 16, 2008 39.21 42.00 38.20 41.90 11,042,965 +3.16(+8.16%)
Dec 15, 2008 39.60 39.88 38.20 38.74 8,227,911 -0.46(-1.17%)
Dec 12, 2008 39.56 39.74 38.20 39.20 0 -1.07(-2.66%)
Dec 11, 2008 40.65 42.01 40.02 40.27 7,691,881 -1.41(-3.38%)
Dec 10, 2008 41.49 42.69 40.94 41.68 5,181,131 +0.86(+2.11%)
Dec 09, 2008 41.57 42.44 40.65 40.82 8,311,291 -2.03(-4.74%)
Dec 08, 2008 40.35 43.69 40.04 42.85 13,096,395 +3.32(+8.40%)
Dec 05, 2008 38.00 39.57 36.28 39.53 10,564,791 +0.34(+0.87%)
Dec 04, 2008 39.84 41.33 38.50 39.19 7,246,126 -1.28(-3.16%)
Dec 03, 2008 39.60 41.10 39.15 40.47 8,006,910 -0.23(-0.57%)
Dec 02, 2008 40.54 41.00 39.25 40.70 6,029,350 +0.82(+2.06%)
Dec 01, 2008 41.64 42.00 39.74 39.88 7,902,844 -2.75(-6.45%)
Nov 28, 2008 41.17 42.80 41.10 42.63 2,609,116 +1.35(+3.27%)
Nov 26, 2008 39.35 41.34 39.02 41.28 6,256,444 +1.10(+2.74%)
Nov 25, 2008 40.55 40.80 39.54 40.18 9,618,669 -0.57(-1.40%)
Nov 24, 2008 40.05 41.25 38.89 40.75 9,682,999 +1.17(+2.96%)
Nov 21, 2008 37.18 39.93 36.17 39.58 13,259,691 +2.47(+6.66%)
Nov 20, 2008 36.98 39.74 36.72 37.11 13,406,230 -0.37(-0.99%)
Nov 19, 2008 39.28 40.13 37.45 37.48 10,614,388 -2.08(-5.26%)
Nov 18, 2008 40.60 40.76 38.05 39.56 12,209,187 -1.62(-3.93%)
Nov 17, 2008 40.61 42.80 40.50 41.18 7,049,932 +0.14(+0.34%)
Nov 14, 2008 42.01 43.76 40.80 41.04 0 -2.12(-4.91%)
Nov 13, 2008 42.03 43.32 39.07 43.16 13,997,588 +0.64(+1.51%)
Nov 12, 2008 43.23 44.09 42.00 42.52 7,739,598 -1.45(-3.30%)
Nov 11, 2008 44.60 45.50 42.75 43.97 7,928,018 -2.17(-4.70%)
Nov 10, 2008 47.30 48.31 45.59 46.14 5,304,200 -0.44(-0.94%)
Nov 07, 2008 46.58 47.30 45.35 46.58 7,150,739 +0.86(+1.88%)
Nov 06, 2008 48.97 50.23 45.35 45.72 13,721,298 -3.83(-7.73%)
Nov 05, 2008 52.50 52.59 49.00 49.55 10,002,012 -4.07(-7.59%)
Nov 04, 2008 54.41 54.65 52.72 53.62 9,288,638 +0.77(+1.46%)
Nov 03, 2008 51.90 53.18 50.82 52.85 8,412,360 +0.43(+0.82%)
Oct 31, 2008 50.62 52.61 49.28 52.42 0 +1.72(+3.39%)
Oct 30, 2008 52.28 52.80 48.58 50.70 9,559,018 +0.90(+1.81%)
Oct 29, 2008 48.81 52.82 48.81 49.80 12,835,796 +0.89(+1.82%)
Oct 28, 2008 46.45 49.05 43.63 48.91 14,396,844 +6.55(+15.46%)
Oct 27, 2008 45.70 46.13 42.26 42.36 9,237,058 -2.88(-6.37%)
Oct 24, 2008 42.50 47.24 41.75 45.24 9,792,458 -1.28(-2.75%)
Oct 23, 2008 43.20 46.81 42.81 46.52 13,972,630 +3.61(+8.41%)
Oct 22, 2008 44.16 44.90 41.80 42.91 10,096,605 -3.49(-7.52%)
Oct 21, 2008 46.32 47.69 45.53 46.40 7,356,919 -0.31(-0.66%)
Oct 20, 2008 44.74 46.77 43.72 46.71 7,809,171 +2.16(+4.85%)
Oct 17, 2008 43.95 46.82 43.21 44.55 0 -0.24(-0.54%)
Oct 16, 2008 42.64 45.00 39.99 44.79 11,751,977 +2.46(+5.81%)
Oct 15, 2008 44.18 45.48 41.54 42.33 10,146,751 -2.74(-6.08%)
Oct 14, 2008 48.63 49.47 43.61 45.07 12,493,838 -2.01(-4.27%)
Oct 13, 2008 43.57 47.31 42.50 47.08 14,290,975 +5.28(+12.63%)
Oct 10, 2008 40.13 44.25 40.00 41.80 20,325,801 -2.61(-5.88%)
Oct 09, 2008 47.83 48.94 44.41 44.41 12,238,909 -3.29(-6.90%)
Oct 08, 2008 48.41 50.00 47.18 47.70 11,685,779 -1.58(-3.21%)
Oct 07, 2008 51.79 52.56 48.71 49.28 10,927,794 -2.01(-3.92%)
Oct 06, 2008 51.77 53.00 47.88 51.29 12,428,491 -2.54(-4.72%)
Oct 03, 2008 54.00 56.40 53.76 53.83 0 +0.25(+0.47%)
Oct 02, 2008 56.33 56.97 53.34 53.58 8,128,017 -3.04(-5.37%)
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.