Skip to main content

Boeing Co (NY: BA )

176.31 -2.57 (-1.44%)
Streaming Delayed Price Updated: 12:07 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 33.76 33.89 33.35 33.44 7,737,203 -0.26(-0.76%)
Jul 30, 2009 34.24 34.68 33.61 33.69 10,626,157 -0.10(-0.30%)
Jul 29, 2009 33.51 33.90 33.23 33.80 6,516,636 +0.09(+0.28%)
Jul 28, 2009 32.72 33.78 32.57 33.70 10,049,852 +0.96(+2.93%)
Jul 27, 2009 32.73 33.02 32.28 32.74 7,278,523 -0.27(-0.83%)
Jul 24, 2009 32.69 33.11 32.51 33.02 6,503,716 +0.33(+1.00%)
Jul 23, 2009 32.73 32.88 31.78 32.69 17,475,624 -0.04(-0.12%)
Jul 22, 2009 33.04 33.87 32.69 32.73 15,466,700 -0.79(-2.37%)
Jul 21, 2009 33.37 34.06 33.12 33.52 11,757,346 +0.64(+1.94%)
Jul 20, 2009 32.50 32.93 32.07 32.88 7,103,265 +0.65(+2.03%)
Jul 17, 2009 32.92 33.04 32.03 32.23 7,304,109 -0.54(-1.64%)
Jul 16, 2009 31.96 32.90 31.96 32.77 6,874,336 +0.54(+1.67%)
Jul 15, 2009 31.77 32.31 31.57 32.23 10,095,882 +0.74(+2.35%)
Jul 14, 2009 31.47 31.87 31.26 31.49 7,377,068 -0.02(-0.07%)
Jul 13, 2009 30.89 31.82 30.89 31.51 8,404,284 +0.62(+1.99%)
Jul 10, 2009 30.55 30.94 30.33 30.90 7,486,192 +0.27(+0.89%)
Jul 09, 2009 30.97 31.17 30.41 30.62 6,971,667 -0.19(-0.63%)
Jul 08, 2009 30.48 31.04 30.33 30.82 11,293,494 +0.40(+1.31%)
Jul 07, 2009 31.56 31.71 30.34 30.42 9,883,419 -1.18(-3.75%)
Jul 06, 2009 31.47 31.76 31.11 31.61 9,153,446 -0.21(-0.66%)
Jul 02, 2009 32.58 32.58 31.65 31.82 9,241,679 -1.09(-3.32%)
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.