Skip to main content

Boeing Co (NY: BA )

191.87 -0.08 (-0.04%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 33.76 33.89 33.35 33.44 7,737,203 -0.26(-0.76%)
Jul 30, 2009 34.24 34.68 33.61 33.69 10,626,157 -0.10(-0.30%)
Jul 29, 2009 33.51 33.90 33.23 33.80 6,516,636 +0.09(+0.28%)
Jul 28, 2009 32.72 33.78 32.57 33.70 10,049,852 +0.96(+2.93%)
Jul 27, 2009 32.73 33.02 32.28 32.74 7,278,523 -0.27(-0.83%)
Jul 24, 2009 32.69 33.11 32.51 33.02 6,503,716 +0.33(+1.00%)
Jul 23, 2009 32.73 32.88 31.78 32.69 17,475,624 -0.04(-0.12%)
Jul 22, 2009 33.04 33.87 32.69 32.73 15,466,700 -0.79(-2.37%)
Jul 21, 2009 33.37 34.06 33.12 33.52 11,757,346 +0.64(+1.94%)
Jul 20, 2009 32.50 32.93 32.07 32.88 7,103,265 +0.65(+2.03%)
Jul 17, 2009 32.92 33.04 32.03 32.23 7,304,109 -0.54(-1.64%)
Jul 16, 2009 31.96 32.90 31.96 32.77 6,874,336 +0.54(+1.67%)
Jul 15, 2009 31.77 32.31 31.57 32.23 10,095,882 +0.74(+2.35%)
Jul 14, 2009 31.47 31.87 31.26 31.49 7,377,068 -0.02(-0.07%)
Jul 13, 2009 30.89 31.82 30.89 31.51 8,404,284 +0.62(+1.99%)
Jul 10, 2009 30.55 30.94 30.33 30.90 7,486,192 +0.27(+0.89%)
Jul 09, 2009 30.97 31.17 30.41 30.62 6,971,667 -0.19(-0.63%)
Jul 08, 2009 30.48 31.04 30.33 30.82 11,293,494 +0.40(+1.31%)
Jul 07, 2009 31.56 31.71 30.34 30.42 9,883,419 -1.18(-3.75%)
Jul 06, 2009 31.47 31.76 31.11 31.61 9,153,446 -0.21(-0.66%)
Jul 02, 2009 32.58 32.58 31.65 31.82 9,241,679 -1.09(-3.32%)
Jul 01, 2009 33.22 33.47 32.84 32.91 8,144,661 -0.21(-0.64%)
Jun 30, 2009 34.00 34.12 32.81 33.12 10,678,578 -0.12(-0.35%)
Jun 29, 2009 32.84 33.52 32.79 33.23 7,076,894 +0.60(+1.84%)
Jun 26, 2009 32.81 33.34 32.34 32.63 19,993,034 -0.51(-1.53%)
Jun 25, 2009 32.40 33.20 32.38 33.14 17,972,808 +0.94(+2.93%)
Jun 24, 2009 33.62 33.94 32.02 32.20 27,312,886 -1.99(-5.81%)
Jun 23, 2009 34.59 34.68 33.13 34.19 35,009,912 -2.36(-6.46%)
Jun 22, 2009 37.27 37.43 36.26 36.55 6,671,179 -1.20(-3.18%)
Jun 19, 2009 38.32 38.60 37.49 37.75 9,025,498 -0.41(-1.06%)
Jun 18, 2009 37.74 38.40 37.52 38.15 3,976,473 +0.32(+0.84%)
Jun 17, 2009 37.83 38.31 37.44 37.83 6,250,730 -0.22(-0.57%)
Jun 16, 2009 38.63 39.08 37.95 38.05 7,347,787 -0.54(-1.39%)
Jun 15, 2009 39.66 39.81 38.20 38.59 8,165,853 -1.50(-3.73%)
Jun 12, 2009 39.55 40.18 39.05 40.08 7,028,191 +0.61(+1.54%)
Jun 11, 2009 40.39 40.96 39.34 39.48 15,210,011 -1.28(-3.14%)
Jun 10, 2009 41.16 41.46 39.82 40.75 8,413,509 -0.04(-0.10%)
Jun 09, 2009 41.60 41.60 39.98 40.79 9,910,495 -0.37(-0.91%)
Jun 08, 2009 40.01 41.56 39.84 41.17 10,211,726 +0.14(+0.34%)
Jun 05, 2009 40.65 41.50 40.65 41.03 17,612,308 +1.62(+4.11%)
Jun 04, 2009 37.89 39.67 37.85 39.41 9,353,807 +1.71(+4.55%)
Jun 03, 2009 37.96 38.34 37.24 37.69 6,031,540 -0.65(-1.69%)
Jun 02, 2009 37.17 38.52 36.87 38.34 9,564,642 +1.17(+3.14%)
Jun 01, 2009 35.49 37.26 35.49 37.17 8,881,047 +2.22(+6.35%)
May 29, 2009 34.76 35.13 34.25 34.95 6,952,161 +0.41(+1.20%)
May 28, 2009 34.28 34.64 33.66 34.54 5,851,353 +0.58(+1.72%)
May 27, 2009 34.20 34.54 33.86 33.95 5,931,766 -0.46(-1.34%)
May 26, 2009 33.20 34.54 33.13 34.41 6,055,016 +0.95(+2.84%)
May 22, 2009 33.87 33.98 33.40 33.46 3,787,717 -0.27(-0.81%)
May 21, 2009 34.28 34.29 33.27 33.73 7,397,461 -1.01(-2.89%)
May 20, 2009 35.10 35.64 34.71 34.74 6,075,307 -0.03(-0.09%)
May 19, 2009 34.57 35.11 34.21 34.77 6,149,609 +0.19(+0.56%)
May 18, 2009 34.48 34.70 34.14 34.57 9,329,130 +1.07(+3.19%)
May 15, 2009 33.72 34.28 33.28 33.51 6,659,428 -0.34(-1.01%)
May 14, 2009 33.46 34.14 33.29 33.85 6,739,388 +0.38(+1.14%)
May 13, 2009 33.65 33.83 33.02 33.47 8,115,166 -0.57(-1.67%)
May 12, 2009 34.71 35.12 33.73 34.04 9,071,295 -0.81(-2.33%)
May 11, 2009 35.27 35.53 34.70 34.85 12,314,034 -0.86(-2.42%)
May 08, 2009 34.26 35.72 34.11 35.71 9,614,893 +1.94(+5.75%)
May 07, 2009 34.65 34.77 33.31 33.77 9,120,002 -0.67(-1.95%)
May 06, 2009 33.74 34.45 33.57 34.44 10,176,987 +0.82(+2.43%)
May 05, 2009 32.67 33.70 32.67 33.62 9,860,758 +0.76(+2.30%)
May 04, 2009 32.75 32.87 32.61 32.87 6,762,739 +0.76(+2.35%)
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.