Skip to main content

Boeing Co (NY: BA )

192.82 +0.87 (+0.45%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 32.41 33.55 32.34 33.25 6,985,103 +1.11(+3.44%)
Dec 30, 2008 31.23 32.21 31.02 32.14 5,838,912 +0.98(+3.15%)
Dec 29, 2008 31.47 31.60 30.78 31.16 4,975,114 -0.42(-1.33%)
Dec 26, 2008 30.98 31.71 30.98 31.58 3,597,557 +0.32(+1.02%)
Dec 24, 2008 31.36 31.79 31.20 31.26 2,256,224 -0.02(-0.07%)
Dec 23, 2008 32.14 32.34 31.04 31.29 6,774,024 -0.76(-2.36%)
Dec 22, 2008 31.68 32.39 31.17 32.04 6,926,233 -0.09(-0.29%)
Dec 19, 2008 32.20 33.03 31.95 32.14 12,709,640 +0.13(+0.41%)
Dec 18, 2008 32.19 32.53 31.71 32.00 11,103,812 +0.04(+0.12%)
Dec 17, 2008 32.07 32.34 31.29 31.96 9,355,418 -0.69(-2.10%)
Dec 16, 2008 30.55 32.73 29.77 32.65 14,171,507 +2.46(+8.16%)
Dec 15, 2008 30.86 31.08 29.77 30.19 10,558,931 -0.36(-1.17%)
Dec 12, 2008 30.83 30.97 29.77 30.55 0 -0.83(-2.66%)
Dec 11, 2008 31.68 32.74 31.19 31.38 9,871,040 -1.10(-3.38%)
Dec 10, 2008 32.33 33.27 31.90 32.48 6,648,978 +0.67(+2.11%)
Dec 09, 2008 32.39 33.07 31.68 31.81 10,665,933 -1.58(-4.74%)
Dec 08, 2008 31.44 34.04 31.20 33.39 16,806,688 +2.59(+8.40%)
Dec 05, 2008 29.61 30.83 28.27 30.80 13,557,864 +0.26(+0.87%)
Dec 04, 2008 31.04 32.21 30.00 30.54 9,299,000 -1.00(-3.16%)
Dec 03, 2008 30.86 32.03 30.51 31.54 10,275,319 -0.18(-0.57%)
Dec 02, 2008 31.59 31.95 30.59 31.71 7,737,503 +0.64(+2.06%)
Dec 01, 2008 32.45 32.73 30.97 31.08 10,141,770 -2.14(-6.45%)
Nov 28, 2008 32.08 33.35 32.03 33.22 3,348,295 +1.05(+3.27%)
Nov 26, 2008 30.66 32.21 30.41 32.17 8,028,934 +0.86(+2.74%)
Nov 25, 2008 31.60 31.79 30.81 31.31 12,343,699 -0.44(-1.40%)
Nov 24, 2008 31.21 32.14 30.30 31.75 12,426,254 +0.91(+2.96%)
Nov 21, 2008 28.97 31.11 28.18 30.84 17,016,246 +1.92(+6.66%)
Nov 20, 2008 28.82 30.97 28.61 28.92 17,204,300 -0.29(-0.99%)
Nov 19, 2008 30.61 31.27 29.18 29.21 13,621,512 -1.62(-5.26%)
Nov 18, 2008 31.64 31.76 29.65 30.83 15,668,127 -1.26(-3.93%)
Nov 17, 2008 31.64 33.35 31.56 32.09 9,047,223 +0.11(+0.34%)
Nov 14, 2008 32.74 34.10 31.79 31.98 0 -1.65(-4.91%)
Nov 13, 2008 32.75 33.76 30.44 33.63 17,963,194 +0.50(+1.51%)
Nov 12, 2008 33.69 34.36 32.73 33.13 9,932,275 -1.13(-3.30%)
Nov 11, 2008 34.75 35.46 33.31 34.26 10,174,076 -1.69(-4.70%)
Nov 10, 2008 36.86 37.64 35.53 35.95 6,806,913 -0.34(-0.94%)
Nov 07, 2008 36.30 36.86 35.34 36.30 9,176,589 +0.67(+1.88%)
Nov 06, 2008 38.16 39.14 35.34 35.63 17,608,630 -2.98(-7.73%)
Nov 05, 2008 40.91 40.98 38.18 38.61 12,835,646 -3.17(-7.59%)
Nov 04, 2008 42.40 42.59 41.08 41.78 11,920,168 +0.60(+1.46%)
Nov 03, 2008 40.44 41.44 39.60 41.18 10,795,635 +0.34(+0.82%)
Oct 31, 2008 39.45 41.00 38.40 40.85 0 +1.34(+3.39%)
Oct 30, 2008 40.74 41.14 37.86 39.51 12,267,149 +0.70(+1.81%)
Oct 29, 2008 38.03 41.16 38.03 38.81 16,472,259 +0.69(+1.82%)
Oct 28, 2008 36.20 38.22 34.00 38.11 18,475,562 +5.10(+15.46%)
Oct 27, 2008 35.61 35.95 32.93 33.01 11,853,975 -2.24(-6.37%)
Oct 24, 2008 33.12 36.81 32.53 35.25 12,566,724 -1.00(-2.75%)
Oct 23, 2008 33.66 36.48 33.36 36.25 17,931,166 +2.81(+8.41%)
Oct 22, 2008 34.41 34.99 32.57 33.44 12,957,038 -2.72(-7.52%)
Oct 21, 2008 36.09 37.16 35.48 36.16 9,441,181 -0.24(-0.66%)
Oct 20, 2008 34.86 36.44 34.07 36.40 10,021,559 +1.68(+4.85%)
Oct 17, 2008 34.25 36.48 33.67 34.72 0 -0.19(-0.54%)
Oct 16, 2008 33.23 35.07 31.16 34.90 15,081,387 +1.92(+5.81%)
Oct 15, 2008 34.43 35.44 32.37 32.99 13,021,390 -2.14(-6.08%)
Oct 14, 2008 37.89 38.55 33.98 35.12 16,033,422 -1.57(-4.27%)
Oct 13, 2008 33.95 36.87 33.12 36.69 18,339,700 +4.11(+12.63%)
Oct 10, 2008 31.27 34.48 31.17 32.57 26,084,228 -2.03(-5.88%)
Oct 09, 2008 37.27 38.14 34.61 34.61 15,706,270 -2.56(-6.90%)
Oct 08, 2008 37.72 38.96 36.76 37.17 14,996,435 -1.23(-3.21%)
Oct 07, 2008 40.36 40.96 37.96 38.40 14,023,708 -1.57(-3.92%)
Oct 06, 2008 40.34 41.30 37.31 39.97 15,949,562 -1.98(-4.72%)
Oct 03, 2008 42.08 43.95 41.89 41.95 0 +0.19(+0.47%)
Oct 02, 2008 43.89 44.39 41.56 41.75 10,430,736 -2.37(-5.37%)
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.