Indicators

Boeing Co (NY: BA )

155.11 -1.28 (-0.82%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.13	34.49	33.62	34.31	7,080,961	+0.41(+1.20%)
May 28, 2009	33.66	34.01	33.04	33.91	5,959,760	+0.57(+1.72%)
May 27, 2009	33.58	33.92	33.24	33.33	6,041,663	-0.45(-1.34%)
May 26, 2009	32.60	33.92	32.53	33.79	6,167,196	+0.93(+2.84%)
May 22, 2009	33.26	33.36	32.79	32.85	3,857,891	-0.27(-0.81%)
May 21, 2009	33.66	33.66	32.67	33.12	7,534,512	-0.99(-2.89%)
May 20, 2009	34.47	34.99	34.08	34.11	6,187,862	-0.03(-0.09%)
May 19, 2009	33.94	34.47	33.59	34.14	6,263,541	+0.19(+0.56%)
May 18, 2009	33.85	34.07	33.52	33.95	9,501,969	+1.05(+3.19%)
May 15, 2009	33.10	33.66	32.68	32.90	6,782,805	-0.34(-1.01%)
May 14, 2009	32.85	33.52	32.68	33.23	6,864,247	+0.37(+1.14%)
May 13, 2009	33.04	33.22	32.42	32.86	8,265,513	-0.56(-1.67%)
May 12, 2009	34.08	34.48	33.12	33.42	9,239,356	-0.80(-2.33%)
May 11, 2009	34.63	34.89	34.07	34.21	12,542,173	-0.85(-2.42%)
May 08, 2009	33.63	35.07	33.49	35.06	9,793,026	+1.91(+5.75%)
May 07, 2009	34.02	34.14	32.71	33.16	9,288,965	-0.66(-1.95%)
May 06, 2009	33.13	33.82	32.96	33.82	10,365,533	+1.12(+3.44%)
May 05, 2009	31.76	32.77	31.76	32.69	10,142,165	+0.73(+2.30%)
May 04, 2009	31.84	31.96	31.71	31.96	6,955,735	+0.73(+2.35%)

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.