Skip to main content

Boeing Co (NY: BA )

177.68 +2.36 (+1.35%)
Streaming Delayed Price Updated: 3:03 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 31.76 33.11 31.66 32.97 0 +1.25(+3.93%)
Jan 29, 2009 33.32 33.32 31.46 31.72 10,839,401 -1.97(-5.85%)
Jan 28, 2009 33.87 34.60 33.32 33.69 10,358,324 +0.02(+0.05%)
Jan 27, 2009 33.73 34.26 33.41 33.68 6,697,510 +0.16(+0.49%)
Jan 26, 2009 33.09 34.11 32.77 33.52 5,979,163 +0.80(+2.45%)
Jan 23, 2009 31.88 33.38 31.88 32.71 7,386,077 -0.22(-0.66%)
Jan 22, 2009 32.52 33.31 32.08 32.93 8,457,940 -0.01(-0.02%)
Jan 21, 2009 31.75 33.04 31.17 32.94 8,897,180 +1.49(+4.73%)
Jan 20, 2009 32.79 33.30 31.33 31.45 12,367,067 -1.64(-4.95%)
Jan 16, 2009 32.30 33.55 31.98 33.09 11,948,486 +1.17(+3.66%)
Jan 15, 2009 32.00 32.42 30.79 31.92 10,870,760 -0.19(-0.58%)
Jan 14, 2009 32.63 32.71 31.85 32.10 9,438,584 -0.98(-2.97%)
Jan 13, 2009 33.80 33.99 32.57 33.09 8,160,935 -1.00(-2.93%)
Jan 12, 2009 34.50 34.64 33.66 34.08 6,402,553 -0.55(-1.60%)
Jan 09, 2009 34.91 35.18 34.23 34.64 7,244,318 -0.26(-0.76%)
Jan 08, 2009 34.68 34.99 34.19 34.90 7,028,638 +0.02(+0.07%)
Jan 07, 2009 35.14 35.54 34.42 34.88 8,452,586 -1.21(-3.35%)
Jan 06, 2009 36.51 36.62 35.46 36.09 9,215,138 +0.11(+0.30%)
Jan 05, 2009 35.46 36.48 34.91 35.98 8,877,083 +0.72(+2.03%)
Jan 02, 2009 33.35 35.50 33.34 35.26 0 +2.01(+6.05%)
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.