Boeing Co (NY: BA )

223.55 USD -2.30 (-1.02%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 52.43 52.69 51.78 52.41 5,432,133 -0.04(-0.08%)
Nov 27, 2009 51.35 52.81 51.00 52.45 3,281,352 -0.48(-0.91%)
Nov 25, 2009 51.97 52.95 51.83 52.93 3,021,455 +1.15(+2.22%)
Nov 24, 2009 52.08 52.63 50.95 51.78 3,288,144 -0.85(-1.62%)
Nov 23, 2009 52.50 53.00 52.32 52.63 3,255,277 +0.93(+1.80%)
Nov 20, 2009 51.12 51.89 51.07 51.70 4,697,176 +0.27(+0.52%)
Nov 19, 2009 51.54 51.80 50.75 51.43 3,183,090 -0.59(-1.13%)
Nov 18, 2009 52.59 52.64 51.45 52.02 4,377,243 -0.51(-0.97%)
Nov 17, 2009 52.42 52.69 51.70 52.53 3,945,716 +0.05(+0.10%)
Nov 16, 2009 51.00 52.52 50.88 52.48 5,704,542 +1.80(+3.55%)
Nov 13, 2009 49.99 50.94 49.92 50.68 3,546,788 +0.40(+0.80%)
Nov 12, 2009 50.62 50.92 50.09 50.28 3,322,743 -0.40(-0.79%)
Nov 11, 2009 50.78 51.42 50.54 50.68 3,545,740 +0.36(+0.72%)
Nov 10, 2009 51.07 51.07 50.13 50.32 4,735,591 -1.03(-2.01%)
Nov 09, 2009 50.01 51.48 49.89 51.35 4,444,085 +1.67(+3.36%)
Nov 06, 2009 49.71 49.98 49.31 49.68 3,212,559 +0.31(+0.63%)
Nov 05, 2009 48.49 49.86 48.32 49.37 4,754,264 +1.30(+2.70%)
Nov 04, 2009 48.28 48.90 47.80 48.07 5,081,941 -0.03(-0.06%)
Nov 03, 2009 48.17 48.35 47.46 48.10 4,899,645 -0.17(-0.35%)
Nov 02, 2009 47.82 48.41 47.33 48.27 5,932,476 +0.47(+0.98%)
Oct 30, 2009 48.70 48.81 47.66 47.80 8,702,778 -1.01(-2.07%)
Oct 29, 2009 48.31 49.13 47.81 48.81 8,301,097 +1.59(+3.37%)
Oct 28, 2009 47.72 47.80 47.18 47.22 6,909,773 -0.53(-1.11%)
Oct 27, 2009 48.30 48.53 47.55 47.75 7,044,633 -0.54(-1.12%)
Oct 26, 2009 49.85 49.98 48.00 48.29 7,427,640 -1.60(-3.21%)
Oct 23, 2009 49.77 50.00 49.50 49.89 5,856,650 -1.18(-2.31%)
Oct 22, 2009 50.33 51.23 49.75 51.07 6,374,980 +0.44(+0.87%)
Oct 21, 2009 51.07 52.00 50.50 50.63 8,115,466 -1.26(-2.43%)
Oct 20, 2009 51.50 51.90 51.17 51.89 8,189,376 -1.56(-2.92%)
Oct 19, 2009 53.32 53.75 52.59 53.45 3,841,193 +0.26(+0.49%)
Oct 16, 2009 51.19 53.72 50.85 53.19 7,432,893 +1.43(+2.76%)
Oct 15, 2009 52.03 52.53 50.94 51.76 5,684,683 -0.75(-1.43%)
Oct 14, 2009 52.31 52.55 51.57 52.51 4,646,021 +0.61(+1.18%)
Oct 13, 2009 51.64 51.98 51.36 51.90 3,023,594 +0.24(+0.46%)
Oct 12, 2009 52.60 52.73 51.38 51.66 3,974,063 -1.03(-1.95%)
Oct 09, 2009 52.49 52.75 51.96 52.69 2,591,224 +0.39(+0.75%)
Oct 08, 2009 52.30 52.60 51.86 52.30 3,190,520 +0.51(+0.98%)
Oct 07, 2009 52.18 52.25 51.25 51.79 3,659,263 -0.50(-0.96%)
Oct 06, 2009 51.54 52.57 51.15 52.29 6,244,277 +0.01(+0.02%)
Oct 05, 2009 51.75 52.52 51.38 52.28 3,082,933 +0.88(+1.71%)
Oct 02, 2009 51.19 51.76 50.10 51.40 6,042,924 -0.71(-1.36%)
Oct 01, 2009 53.85 53.90 52.03 52.11 6,575,896 -2.04(-3.77%)
Sep 30, 2009 54.86 55.25 53.46 54.15 5,939,577 -0.47(-0.86%)
Sep 29, 2009 53.28 55.48 53.28 54.62 7,266,217 +2.07(+3.94%)
Sep 28, 2009 51.82 53.34 51.76 52.55 4,923,432 +1.03(+2.00%)
Sep 25, 2009 51.86 52.40 51.30 51.52 3,638,503 -0.27(-0.52%)
Sep 24, 2009 52.23 52.52 51.52 51.79 5,351,855 -0.58(-1.11%)
Sep 23, 2009 53.35 53.40 52.26 52.37 4,609,448 -0.77(-1.45%)
Sep 22, 2009 52.96 53.31 52.13 53.14 3,898,295 +0.28(+0.53%)
Sep 21, 2009 52.60 53.36 52.42 52.86 3,076,062 -0.16(-0.30%)
Sep 18, 2009 53.02 53.29 52.10 53.02 6,532,987 +0.14(+0.26%)
Sep 17, 2009 52.25 53.16 52.20 52.88 4,676,793 +0.96(+1.85%)
Sep 16, 2009 52.07 52.76 51.79 51.92 5,101,333 -0.15(-0.29%)
Sep 15, 2009 51.26 52.34 50.88 52.07 6,584,383 +1.10(+2.16%)
Sep 14, 2009 50.99 51.26 50.44 50.97 4,392,690 -0.38(-0.74%)
Sep 11, 2009 50.64 51.44 50.48 51.35 5,880,487 +0.86(+1.70%)
Sep 10, 2009 50.42 50.72 49.79 50.49 3,847,196 -0.04(-0.08%)
Sep 09, 2009 49.70 51.15 49.70 50.53 5,895,778 +1.03(+2.08%)
Sep 08, 2009 49.73 49.88 48.81 49.50 4,583,854 +0.35(+0.71%)
Sep 04, 2009 48.74 49.26 48.05 49.15 5,711,551 +0.69(+1.42%)
Sep 03, 2009 48.67 48.83 47.76 48.46 5,466,474 +0.06(+0.12%)
Sep 02, 2009 48.59 48.98 48.16 48.40 3,835,613 -0.37(-0.76%)
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.