Skip to main content

Boeing Co (NY: BA )

176.77 -2.11 (-1.18%)
Streaming Delayed Price Updated: 11:24 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 39.09 39.16 38.20 38.70 11,931,970 -1.07(-2.68%)
Aug 28, 2009 40.27 40.93 39.51 39.77 14,702,717 -0.61(-1.51%)
Aug 27, 2009 40.03 40.82 39.74 40.38 22,807,156 +3.12(+8.36%)
Aug 26, 2009 37.46 37.70 36.97 37.26 5,076,643 -0.34(-0.89%)
Aug 25, 2009 37.01 38.00 36.84 37.60 10,584,476 +0.87(+2.38%)
Aug 24, 2009 36.24 37.24 35.82 36.73 7,901,395 +0.98(+2.75%)
Aug 21, 2009 35.21 35.86 35.00 35.74 7,096,553 +0.88(+2.53%)
Aug 20, 2009 33.93 34.93 33.89 34.86 6,663,036 +0.95(+2.80%)
Aug 19, 2009 33.90 34.22 33.59 33.91 8,442,704 -0.20(-0.59%)
Aug 18, 2009 34.29 34.70 34.04 34.12 6,986,462 +0.02(+0.05%)
Aug 17, 2009 34.41 34.50 34.05 34.10 6,687,368 -0.87(-2.47%)
Aug 14, 2009 35.70 36.03 34.45 34.96 13,484,067 -1.01(-2.79%)
Aug 13, 2009 36.20 36.52 35.65 35.97 4,471,402 -0.14(-0.39%)
Aug 12, 2009 35.32 36.45 35.31 36.11 6,008,547 +0.74(+2.09%)
Aug 11, 2009 35.50 35.71 34.94 35.37 6,572,448 -0.30(-0.83%)
Aug 10, 2009 36.16 36.16 35.21 35.67 7,212,828 -0.72(-1.97%)
Aug 07, 2009 35.76 36.79 35.36 36.38 8,584,049 +0.91(+2.57%)
Aug 06, 2009 34.51 35.63 34.31 35.47 13,098,278 +1.16(+3.38%)
Aug 05, 2009 34.00 34.45 33.82 34.31 9,149,711 +0.01(+0.02%)
Aug 04, 2009 34.01 34.63 33.78 34.30 7,652,170 +0.24(+0.71%)
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.