Boeing Co (NY: BA )

215.52 USD +7.01 (+3.36%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 32.30 32.37 31.40 31.44 0 -1.52(-4.61%)
Feb 26, 2009 34.50 34.62 32.64 32.96 8,772,124 -0.95(-2.80%)
Feb 25, 2009 35.27 35.27 33.22 33.91 11,684,307 -1.53(-4.32%)
Feb 24, 2009 34.44 35.83 33.89 35.44 10,815,805 +0.98(+2.84%)
Feb 23, 2009 36.73 36.79 34.35 34.46 9,519,248 -1.85(-5.10%)
Feb 20, 2009 36.73 37.20 35.32 36.31 10,598,817 -1.26(-3.35%)
Feb 19, 2009 38.24 38.70 37.42 37.57 5,467,393 -0.41(-1.08%)
Feb 18, 2009 38.77 38.77 37.76 37.98 6,324,425 -0.45(-1.17%)
Feb 17, 2009 39.49 39.74 38.30 38.43 6,949,373 -2.05(-5.06%)
Feb 13, 2009 39.89 41.19 39.89 40.48 5,483,456 +0.62(+1.56%)
Feb 12, 2009 39.58 39.99 38.58 39.86 6,028,812 -0.47(-1.17%)
Feb 11, 2009 40.51 40.76 39.86 40.33 6,519,292 +0.12(+0.30%)
Feb 10, 2009 41.29 42.23 40.02 40.21 9,999,165 -2.59(-6.05%)
Feb 09, 2009 42.80 43.42 42.44 42.80 5,088,300 -0.12(-0.28%)
Feb 06, 2009 42.52 43.67 42.25 42.92 6,334,157 +0.20(+0.47%)
Feb 05, 2009 41.75 43.11 40.62 42.72 9,021,007 +0.75(+1.79%)
Feb 04, 2009 42.12 42.97 41.69 41.97 6,729,277 -0.12(-0.29%)
Feb 03, 2009 41.45 42.43 40.76 42.09 7,221,234 +1.29(+3.16%)
Feb 02, 2009 41.73 41.73 40.11 40.80 8,108,329 -1.51(-3.57%)
Jan 30, 2009 40.76 42.49 40.63 42.31 0 +1.60(+3.93%)
Jan 29, 2009 42.76 42.76 40.37 40.71 8,446,464 -2.53(-5.85%)
Jan 28, 2009 43.47 44.40 42.76 43.24 8,071,591 +0.02(+0.05%)
Jan 27, 2009 43.29 43.96 42.88 43.22 5,218,949 +0.21(+0.49%)
Jan 26, 2009 42.46 43.77 42.06 43.01 4,659,186 +1.03(+2.45%)
Jan 23, 2009 40.91 42.84 40.91 41.98 5,755,506 -0.28(-0.66%)
Jan 22, 2009 41.73 42.75 41.17 42.26 6,590,741 -0.01(-0.02%)
Jan 21, 2009 40.75 42.40 40.00 42.27 6,933,013 +1.91(+4.73%)
Jan 20, 2009 42.08 42.74 40.20 40.36 9,636,878 -2.10(-4.95%)
Jan 16, 2009 41.45 43.05 41.04 42.46 9,310,704 +1.50(+3.66%)
Jan 15, 2009 41.07 41.60 39.51 40.96 8,470,900 -0.24(-0.58%)
Jan 14, 2009 41.88 41.98 40.87 41.20 7,354,895 -1.26(-2.97%)
Jan 13, 2009 43.38 43.62 41.80 42.46 6,359,304 -1.28(-2.93%)
Jan 12, 2009 44.28 44.45 43.19 43.74 4,989,107 -0.71(-1.60%)
Jan 09, 2009 44.80 45.15 43.93 44.45 5,645,042 -0.34(-0.76%)
Jan 08, 2009 44.50 44.90 43.88 44.79 5,476,976 +0.03(+0.07%)
Jan 07, 2009 45.10 45.61 44.17 44.76 6,586,569 -1.55(-3.35%)
Jan 06, 2009 46.85 47.00 45.50 46.31 7,180,778 +0.14(+0.30%)
Jan 05, 2009 45.50 46.81 44.80 46.17 6,917,353 +0.92(+2.03%)
Jan 02, 2009 42.80 45.56 42.78 45.25 0 +2.58(+6.05%)
Jan 01, 2009 41.59 43.05 41.50 42.67 0 +0.00(+0.00%)
Dec 31, 2008 41.59 43.05 41.50 42.67 5,443,052 +1.42(+3.44%)
Dec 30, 2008 40.08 41.34 39.81 41.25 4,549,897 +1.26(+3.15%)
Dec 29, 2008 40.38 40.55 39.50 39.99 3,876,794 -0.54(-1.33%)
Dec 26, 2008 39.76 40.69 39.76 40.53 2,803,350 +0.41(+1.02%)
Dec 24, 2008 40.24 40.79 40.04 40.12 1,758,134 -0.03(-0.07%)
Dec 23, 2008 41.25 41.50 39.83 40.15 5,278,571 -0.97(-2.36%)
Dec 22, 2008 40.65 41.56 40.00 41.12 5,397,178 -0.12(-0.29%)
Dec 19, 2008 41.32 42.39 41.00 41.24 9,903,824 +0.17(+0.41%)
Dec 18, 2008 41.31 41.75 40.69 41.07 8,652,503 +0.05(+0.12%)
Dec 17, 2008 41.16 41.50 40.15 41.02 7,290,089 -0.88(-2.10%)
Dec 16, 2008 39.21 42.00 38.20 41.90 11,042,965 +3.16(+8.16%)
Dec 15, 2008 39.60 39.88 38.20 38.74 8,227,911 -0.46(-1.17%)
Dec 12, 2008 39.56 39.74 38.20 39.20 0 -1.07(-2.66%)
Dec 11, 2008 40.65 42.01 40.02 40.27 7,691,881 -1.41(-3.38%)
Dec 10, 2008 41.49 42.69 40.94 41.68 5,181,131 +0.86(+2.11%)
Dec 09, 2008 41.57 42.44 40.65 40.82 8,311,291 -2.03(-4.74%)
Dec 08, 2008 40.35 43.69 40.04 42.85 13,096,395 +3.32(+8.40%)
Dec 05, 2008 38.00 39.57 36.28 39.53 10,564,791 +0.34(+0.87%)
Dec 04, 2008 39.84 41.33 38.50 39.19 7,246,126 -1.28(-3.16%)
Dec 03, 2008 39.60 41.10 39.15 40.47 8,006,910 -0.23(-0.57%)
Dec 02, 2008 40.54 41.00 39.25 40.70 6,029,350 +0.82(+2.06%)
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.