Indicators

Boeing Co (NY: BA )

154.59 -0.52 (-0.34%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	24.47	24.52	23.79	23.82	0	-1.15(-4.61%)
Feb 26, 2009	26.14	26.23	24.73	24.97	11,578,585	-0.72(-2.80%)
Feb 25, 2009	26.72	26.72	25.17	25.69	15,422,461	-1.16(-4.32%)
Feb 24, 2009	26.09	27.15	25.68	26.85	14,276,100	+0.74(+2.84%)
Feb 23, 2009	27.83	27.87	26.02	26.11	12,564,736	-1.40(-5.09%)
Feb 20, 2009	27.83	28.18	26.76	27.51	13,989,691	-0.95(-3.35%)
Feb 19, 2009	28.97	29.32	28.35	28.46	7,216,573	-0.31(-1.08%)
Feb 18, 2009	29.37	29.37	28.61	28.77	8,347,795	-0.34(-1.17%)
Feb 17, 2009	29.92	30.11	29.02	29.12	9,172,682	-1.55(-5.06%)
Feb 13, 2009	30.22	31.21	30.22	30.67	7,237,775	+0.47(+1.56%)
Feb 12, 2009	29.99	30.30	29.23	30.20	7,957,607	-0.36(-1.17%)
Feb 11, 2009	30.69	30.88	30.20	30.55	8,605,006	+0.09(+0.30%)
Feb 10, 2009	31.28	31.99	30.32	30.46	13,198,193	-1.96(-6.05%)
Feb 09, 2009	32.43	32.90	32.15	32.43	6,716,197	-0.09(-0.28%)
Feb 06, 2009	32.21	33.09	32.01	32.52	8,360,640	+0.15(+0.47%)
Feb 05, 2009	31.63	32.66	30.77	32.37	11,907,093	+0.57(+1.79%)
Feb 04, 2009	31.91	32.55	31.59	31.80	8,882,171	+0.23(+0.72%)
Feb 03, 2009	31.09	31.82	30.57	31.57	9,627,588	+0.97(+3.16%)

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.