Skip to main content

Boeing Co (NY: BA )

192.38 +0.43 (+0.22%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 37.95 38.03 37.14 37.25 11,168,330 -0.79(-2.07%)
Oct 29, 2009 37.64 38.28 37.26 38.03 10,652,851 +1.24(+3.37%)
Oct 28, 2009 37.19 37.25 36.76 36.80 8,867,356 -0.41(-1.11%)
Oct 27, 2009 37.64 37.82 37.05 37.21 9,040,422 -0.42(-1.12%)
Oct 26, 2009 38.84 38.95 37.40 37.63 9,531,938 -1.25(-3.21%)
Oct 23, 2009 38.78 38.96 38.57 38.88 7,515,876 -0.92(-2.31%)
Oct 22, 2009 39.22 39.92 38.77 39.80 8,181,052 +0.34(+0.87%)
Oct 21, 2009 39.80 40.52 39.35 39.45 10,414,629 -0.98(-2.43%)
Oct 20, 2009 40.13 40.44 39.87 40.43 10,509,478 -1.22(-2.92%)
Oct 19, 2009 41.55 41.88 40.98 41.65 4,929,427 +0.20(+0.49%)
Oct 16, 2009 39.89 41.86 39.62 41.45 9,538,679 +1.11(+2.76%)
Oct 15, 2009 40.54 40.93 39.69 40.33 7,295,190 -0.58(-1.43%)
Oct 14, 2009 40.76 40.95 40.19 40.92 5,962,268 +0.48(+1.18%)
Oct 13, 2009 40.24 40.50 40.02 40.44 3,880,197 +0.19(+0.46%)
Oct 12, 2009 40.99 41.09 40.04 40.26 5,099,940 -0.80(-1.95%)
Oct 09, 2009 40.90 41.10 40.49 41.06 3,325,334 +0.30(+0.75%)
Oct 08, 2009 40.75 40.99 40.41 40.75 4,094,414 +0.40(+0.98%)
Oct 07, 2009 40.66 40.72 39.94 40.36 4,695,955 -0.39(-0.96%)
Oct 06, 2009 40.16 40.96 39.86 40.75 8,013,320 +0.01(+0.02%)
Oct 05, 2009 40.33 40.93 40.04 40.74 3,956,347 +0.69(+1.71%)
Oct 02, 2009 39.89 40.33 39.04 40.05 7,754,923 -0.55(-1.36%)
Oct 01, 2009 41.96 42.00 40.54 40.61 8,438,889 -1.59(-3.77%)
Sep 30, 2009 42.75 43.05 41.66 42.20 7,622,297 -0.37(-0.86%)
Sep 29, 2009 41.52 43.23 41.52 42.56 9,324,783 +1.61(+3.94%)
Sep 28, 2009 40.38 41.56 40.33 40.95 6,318,271 +0.80(+2.00%)
Sep 25, 2009 40.41 40.83 39.97 40.15 4,669,314 -0.21(-0.52%)
Sep 24, 2009 40.70 40.93 40.15 40.36 6,868,069 -0.45(-1.11%)
Sep 23, 2009 41.57 41.61 40.72 40.81 5,915,334 -0.60(-1.45%)
Sep 22, 2009 41.27 41.54 40.62 41.41 5,002,707 +0.22(+0.53%)
Sep 21, 2009 40.99 41.58 40.85 41.19 3,947,530 -0.12(-0.30%)
Sep 18, 2009 41.32 41.53 40.60 41.32 8,383,824 +0.11(+0.26%)
Sep 17, 2009 40.72 41.42 40.68 41.21 6,001,758 +0.75(+1.85%)
Sep 16, 2009 40.57 41.11 40.36 40.46 6,546,573 -0.12(-0.29%)
Sep 15, 2009 39.94 40.79 39.65 40.57 8,449,781 +0.86(+2.16%)
Sep 14, 2009 39.73 39.94 39.30 39.72 5,637,167 -0.30(-0.74%)
Sep 11, 2009 39.46 40.08 39.34 40.01 7,546,466 +0.67(+1.70%)
Sep 10, 2009 39.29 39.52 38.80 39.34 4,937,131 -0.03(-0.08%)
Sep 09, 2009 38.73 39.86 38.73 39.37 7,566,089 +0.80(+2.08%)
Sep 08, 2009 38.75 38.87 38.03 38.57 5,882,489 +0.27(+0.71%)
Sep 04, 2009 37.98 38.39 37.44 38.30 7,329,670 +0.54(+1.42%)
Sep 03, 2009 37.93 38.05 37.22 37.76 7,015,161 +0.05(+0.12%)
Sep 02, 2009 37.86 38.17 37.53 37.72 4,922,266 -0.29(-0.76%)
Sep 01, 2009 38.35 39.26 37.77 38.00 10,577,453 -0.70(-1.81%)
Aug 31, 2009 39.09 39.16 38.20 38.70 11,931,970 -1.07(-2.68%)
Aug 28, 2009 40.27 40.93 39.51 39.77 14,702,717 -0.61(-1.51%)
Aug 27, 2009 40.03 40.82 39.74 40.38 22,807,156 +3.12(+8.36%)
Aug 26, 2009 37.46 37.70 36.97 37.26 5,076,643 -0.34(-0.89%)
Aug 25, 2009 37.01 38.00 36.84 37.60 10,584,476 +0.87(+2.38%)
Aug 24, 2009 36.24 37.24 35.82 36.73 7,901,395 +0.98(+2.75%)
Aug 21, 2009 35.21 35.86 35.00 35.74 7,096,553 +0.88(+2.53%)
Aug 20, 2009 33.93 34.93 33.89 34.86 6,663,036 +0.95(+2.80%)
Aug 19, 2009 33.90 34.22 33.59 33.91 8,442,704 -0.20(-0.59%)
Aug 18, 2009 34.29 34.70 34.04 34.12 6,986,462 +0.02(+0.05%)
Aug 17, 2009 34.41 34.50 34.05 34.10 6,687,368 -0.87(-2.47%)
Aug 14, 2009 35.70 36.03 34.45 34.96 13,484,067 -1.01(-2.79%)
Aug 13, 2009 36.20 36.52 35.65 35.97 4,471,402 -0.14(-0.39%)
Aug 12, 2009 35.32 36.45 35.31 36.11 6,008,547 +0.74(+2.09%)
Aug 11, 2009 35.50 35.71 34.94 35.37 6,572,448 -0.30(-0.83%)
Aug 10, 2009 36.16 36.16 35.21 35.67 7,212,828 -0.72(-1.97%)
Aug 07, 2009 35.76 36.79 35.36 36.38 8,584,049 +0.91(+2.57%)
Aug 06, 2009 34.51 35.63 34.31 35.47 13,098,278 +1.16(+3.38%)
Aug 05, 2009 34.00 34.45 33.82 34.31 9,149,711 +0.01(+0.02%)
Aug 04, 2009 34.01 34.63 33.78 34.30 7,652,170 +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.