Skip to main content

Boeing Co (NY: BA )

154.96 -1.43 (-0.91%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 37.62 37.70 36.81 36.92 11,266,709 -0.78(-2.07%)
Oct 29, 2009 37.32 37.95 36.93 37.70 10,746,689 +1.23(+3.37%)
Oct 28, 2009 36.86 36.92 36.44 36.47 8,945,466 -0.41(-1.11%)
Oct 27, 2009 37.31 37.49 36.73 36.88 9,120,057 -0.42(-1.12%)
Oct 26, 2009 38.51 38.61 37.08 37.30 9,615,902 -1.24(-3.21%)
Oct 23, 2009 38.44 38.62 38.24 38.54 7,582,081 -0.91(-2.31%)
Oct 22, 2009 38.88 39.57 38.43 39.45 8,253,117 +0.34(+0.87%)
Oct 21, 2009 39.45 40.17 39.01 39.11 10,506,369 -0.97(-2.43%)
Oct 20, 2009 39.78 40.09 39.53 40.08 10,602,054 -1.20(-2.92%)
Oct 19, 2009 41.19 41.52 40.62 41.29 4,972,849 +0.20(+0.49%)
Oct 16, 2009 39.54 41.50 39.28 41.09 9,622,703 +1.10(+2.76%)
Oct 15, 2009 40.19 40.58 39.35 39.98 7,359,451 -0.58(-1.43%)
Oct 14, 2009 40.41 40.59 39.83 40.56 6,014,788 +0.47(+1.18%)
Oct 13, 2009 39.89 40.15 39.67 40.09 3,914,377 +0.19(+0.46%)
Oct 12, 2009 40.63 40.73 39.69 39.90 5,144,864 -0.80(-1.95%)
Oct 09, 2009 40.55 40.75 40.14 40.70 3,354,626 +0.30(+0.75%)
Oct 08, 2009 40.40 40.63 40.06 40.40 4,130,481 +0.39(+0.98%)
Oct 07, 2009 40.31 40.36 39.59 40.00 4,737,321 -0.39(-0.96%)
Oct 06, 2009 39.81 40.61 39.51 40.39 8,083,908 +0.01(+0.02%)
Oct 05, 2009 39.97 40.57 39.69 40.38 3,991,198 +0.68(+1.71%)
Oct 02, 2009 39.54 39.98 38.70 39.70 7,823,234 -0.55(-1.36%)
Oct 01, 2009 41.60 41.63 40.19 40.25 8,513,225 -1.58(-3.77%)
Sep 30, 2009 42.38 42.68 41.29 41.83 7,689,440 -0.36(-0.86%)
Sep 29, 2009 41.16 42.85 41.16 42.19 9,406,922 +1.60(+3.94%)
Sep 28, 2009 40.03 41.20 39.98 40.59 6,373,927 +0.80(+2.00%)
Sep 25, 2009 40.06 40.48 39.63 39.80 4,710,445 -0.21(-0.52%)
Sep 24, 2009 40.34 40.57 39.80 40.00 6,928,568 -0.45(-1.11%)
Sep 23, 2009 41.21 41.25 40.37 40.45 5,967,440 -0.59(-1.45%)
Sep 22, 2009 40.91 41.18 40.27 41.05 5,046,774 +0.22(+0.53%)
Sep 21, 2009 40.63 41.22 40.49 40.83 3,982,302 -0.12(-0.30%)
Sep 18, 2009 40.95 41.16 40.24 40.95 8,457,675 +0.11(+0.26%)
Sep 17, 2009 40.36 41.06 40.32 40.85 6,054,626 +0.74(+1.85%)
Sep 16, 2009 40.22 40.75 40.00 40.10 6,604,240 -0.12(-0.29%)
Sep 15, 2009 39.59 40.43 39.30 40.22 8,524,213 +0.85(+2.16%)
Sep 14, 2009 39.39 39.59 38.96 39.37 5,686,823 -0.29(-0.74%)
Sep 11, 2009 39.12 39.73 38.99 39.66 7,612,941 +0.66(+1.70%)
Sep 10, 2009 38.95 39.18 38.46 39.00 4,980,621 -0.03(-0.08%)
Sep 09, 2009 38.39 39.51 38.39 39.03 7,632,737 +0.80(+2.08%)
Sep 08, 2009 38.41 38.53 37.70 38.24 5,934,306 +0.27(+0.71%)
Sep 04, 2009 37.65 38.05 37.12 37.97 7,394,235 +0.53(+1.42%)
Sep 03, 2009 37.59 37.72 36.89 37.43 7,076,955 +0.05(+0.12%)
Sep 02, 2009 37.53 37.83 37.20 37.39 4,965,625 -0.29(-0.76%)
Sep 01, 2009 38.01 38.92 37.44 37.67 10,670,627 -0.70(-1.81%)
Aug 31, 2009 38.75 38.81 37.86 38.37 12,037,075 -1.06(-2.68%)
Aug 28, 2009 39.92 40.58 39.16 39.42 14,832,229 -0.60(-1.51%)
Aug 27, 2009 39.68 40.46 39.39 40.03 23,008,060 +3.09(+8.36%)
Aug 26, 2009 37.13 37.37 36.64 36.94 5,121,362 -0.33(-0.89%)
Aug 25, 2009 36.69 37.67 36.52 37.27 10,677,712 +0.87(+2.38%)
Aug 24, 2009 35.93 36.91 35.51 36.40 7,970,997 +0.97(+2.75%)
Aug 21, 2009 34.90 35.55 34.70 35.43 7,159,065 +0.87(+2.53%)
Aug 20, 2009 33.63 34.63 33.59 34.56 6,721,729 +0.94(+2.80%)
Aug 19, 2009 33.60 33.92 33.29 33.62 8,517,074 -0.20(-0.59%)
Aug 18, 2009 33.99 34.40 33.75 33.82 7,048,004 +0.02(+0.05%)
Aug 17, 2009 34.11 34.20 33.76 33.80 6,746,276 -0.86(-2.47%)
Aug 14, 2009 35.39 35.72 34.15 34.66 13,602,845 -1.00(-2.79%)
Aug 13, 2009 35.88 36.20 35.34 35.66 4,510,790 -0.14(-0.39%)
Aug 12, 2009 35.01 36.13 35.00 35.79 6,061,474 +0.73(+2.09%)
Aug 11, 2009 35.19 35.40 34.64 35.06 6,630,343 -0.29(-0.83%)
Aug 10, 2009 35.85 35.85 34.91 35.35 7,276,364 -0.71(-1.97%)
Aug 07, 2009 35.45 36.47 35.05 36.06 8,659,664 +0.90(+2.57%)
Aug 06, 2009 34.21 35.32 34.01 35.16 13,213,658 +1.15(+3.38%)
Aug 05, 2009 33.70 34.15 33.52 34.01 9,230,309 +0.33(+0.99%)
Aug 04, 2009 33.39 34.00 33.17 33.68 7,793,939 +0.24(+0.71%)
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.