Boeing Co (NY: BA )

244.15 USD -4.03 (-1.62%)
Official Closing Price Updated: 6:26 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 44.61 45.08 43.95 44.85 5,417,382 +0.53(+1.20%)
May 28, 2009 43.99 44.45 43.19 44.32 4,559,592 +0.75(+1.72%)
May 27, 2009 43.89 44.33 43.45 43.57 4,622,253 -0.59(-1.34%)
May 26, 2009 42.61 44.33 42.52 44.16 4,718,294 +1.22(+2.84%)
May 22, 2009 43.47 43.61 42.86 42.94 2,951,530 -0.35(-0.81%)
May 21, 2009 43.99 44.00 42.70 43.29 5,764,377 -1.29(-2.89%)
May 20, 2009 45.05 45.74 44.54 44.58 4,734,105 -0.04(-0.09%)
May 19, 2009 44.36 45.06 43.90 44.62 4,792,004 +0.25(+0.56%)
May 18, 2009 44.25 44.53 43.81 44.37 7,269,605 +1.37(+3.19%)
May 15, 2009 43.27 43.99 42.71 43.00 5,189,274 -0.44(-1.01%)
May 14, 2009 42.94 43.81 42.72 43.44 5,251,582 +0.49(+1.14%)
May 13, 2009 43.18 43.42 42.38 42.95 6,323,639 -0.73(-1.67%)
May 12, 2009 44.54 45.07 43.29 43.68 7,068,690 -1.04(-2.33%)
May 11, 2009 45.26 45.60 44.53 44.72 9,595,553 -1.11(-2.42%)
May 08, 2009 43.96 45.84 43.77 45.83 7,492,282 +2.49(+5.75%)
May 07, 2009 44.47 44.62 42.75 43.34 7,106,644 -0.86(-1.95%)
May 06, 2009 43.30 44.21 43.08 44.20 7,930,286 +1.05(+2.43%)
May 05, 2009 41.92 43.25 41.92 43.15 7,683,869 +0.97(+2.30%)
May 04, 2009 42.03 42.18 41.85 42.18 5,269,778 +0.97(+2.35%)
May 01, 2009 40.31 41.37 40.09 41.21 5,508,746 +1.16(+2.90%)
Apr 30, 2009 41.07 41.74 39.90 40.05 7,028,035 -0.50(-1.23%)
Apr 29, 2009 39.09 40.73 39.02 40.55 7,775,866 +1.70(+4.38%)
Apr 28, 2009 39.11 39.42 38.32 38.85 6,627,144 -0.62(-1.57%)
Apr 27, 2009 37.99 39.85 37.72 39.47 8,546,412 +0.75(+1.94%)
Apr 24, 2009 38.10 39.01 37.75 38.72 8,351,452 +0.79(+2.08%)
Apr 23, 2009 37.29 38.12 36.60 37.93 6,400,397 +0.63(+1.69%)
Apr 22, 2009 37.85 38.32 36.54 37.30 11,625,938 +0.70(+1.91%)
Apr 21, 2009 36.66 36.66 35.94 36.60 7,352,450 +0.12(+0.33%)
Apr 20, 2009 37.65 37.86 36.36 36.48 7,016,920 -1.84(-4.80%)
Apr 17, 2009 38.55 38.78 38.18 38.32 6,152,358 -0.07(-0.18%)
Apr 16, 2009 37.62 38.75 37.00 38.39 6,423,818 +0.82(+2.18%)
Apr 15, 2009 36.63 38.04 36.61 37.57 5,452,170 +0.53(+1.43%)
Apr 14, 2009 36.51 37.50 36.30 37.04 5,845,248 -0.11(-0.30%)
Apr 13, 2009 36.97 37.48 35.81 37.15 9,531,245 -2.00(-5.11%)
Apr 09, 2009 37.68 39.17 37.68 39.15 9,069,452 +2.28(+6.18%)
Apr 08, 2009 36.50 37.16 36.24 36.87 4,477,215 +0.23(+0.63%)
Apr 07, 2009 37.51 37.69 36.51 36.64 6,015,876 -1.52(-3.98%)
Apr 06, 2009 37.48 38.22 36.54 38.16 7,390,249 +0.47(+1.25%)
Apr 03, 2009 37.23 38.12 36.39 37.69 8,591,254 +0.49(+1.32%)
Apr 02, 2009 36.16 37.98 36.16 37.20 9,449,239 +1.76(+4.97%)
Apr 01, 2009 34.52 35.60 34.21 35.44 9,288,760 -0.14(-0.39%)
Mar 31, 2009 35.90 36.24 35.05 35.58 11,549,183 +0.06(+0.17%)
Mar 30, 2009 36.63 36.98 35.11 35.52 10,833,746 -3.14(-8.12%)
Mar 26, 2009 37.32 38.68 36.91 38.66 9,544,545 +1.60(+4.32%)
Mar 25, 2009 36.03 37.79 35.97 37.06 12,446,132 +0.96(+2.66%)
Mar 24, 2009 34.88 36.72 34.82 36.10 8,468,264 +0.60(+1.69%)
Mar 23, 2009 34.62 35.50 34.57 35.50 8,014,151 +2.95(+9.06%)
Mar 20, 2009 33.22 33.50 32.54 32.55 11,323,372 -0.64(-1.93%)
Mar 19, 2009 33.86 34.12 32.97 33.19 10,427,138 -0.56(-1.66%)
Mar 18, 2009 34.29 34.75 32.50 33.75 15,880,006 -0.69(-2.00%)
Mar 17, 2009 33.92 34.44 33.26 34.44 5,270,819 +0.61(+1.80%)
Mar 16, 2009 33.74 34.96 33.38 33.83 7,157,179 +0.43(+1.29%)
Mar 13, 2009 33.72 34.10 32.93 33.40 0 -0.23(-0.68%)
Mar 12, 2009 33.01 33.75 32.39 33.63 6,133,118 +0.36(+1.08%)
Mar 11, 2009 32.59 33.70 32.39 33.27 10,823,014 +0.26(+0.79%)
Mar 10, 2009 31.42 33.02 31.32 33.01 11,501,739 +2.01(+6.48%)
Mar 09, 2009 29.98 31.46 29.96 31.00 12,407,148 +0.90(+2.99%)
Mar 06, 2009 29.61 30.20 29.39 30.10 0 +0.71(+2.42%)
Mar 05, 2009 29.22 30.02 29.07 29.39 11,677,478 -0.92(-3.04%)
Mar 04, 2009 29.86 30.78 29.11 30.31 11,627,491 +0.77(+2.61%)
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.