Boeing Co (NY: BA )

222.27 USD -3.58 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 35.90 36.24 35.05 35.58 11,549,183 +0.06(+0.17%)
Mar 30, 2009 36.63 36.98 35.11 35.52 10,833,746 -3.14(-8.12%)
Mar 26, 2009 37.32 38.68 36.91 38.66 9,544,545 +1.60(+4.32%)
Mar 25, 2009 36.03 37.79 35.97 37.06 12,446,132 +0.96(+2.66%)
Mar 24, 2009 34.88 36.72 34.82 36.10 8,468,264 +0.60(+1.69%)
Mar 23, 2009 34.62 35.50 34.57 35.50 8,014,151 +2.95(+9.06%)
Mar 20, 2009 33.22 33.50 32.54 32.55 11,323,372 -0.64(-1.93%)
Mar 19, 2009 33.86 34.12 32.97 33.19 10,427,138 -0.56(-1.66%)
Mar 18, 2009 34.29 34.75 32.50 33.75 15,880,006 -0.69(-2.00%)
Mar 17, 2009 33.92 34.44 33.26 34.44 5,270,819 +0.61(+1.80%)
Mar 16, 2009 33.74 34.96 33.38 33.83 7,157,179 +0.43(+1.29%)
Mar 13, 2009 33.72 34.10 32.93 33.40 0 -0.23(-0.68%)
Mar 12, 2009 33.01 33.75 32.39 33.63 6,133,118 +0.36(+1.08%)
Mar 11, 2009 32.59 33.70 32.39 33.27 10,823,014 +0.26(+0.79%)
Mar 10, 2009 31.42 33.02 31.32 33.01 11,501,739 +2.01(+6.48%)
Mar 09, 2009 29.98 31.46 29.96 31.00 12,407,148 +0.90(+2.99%)
Mar 06, 2009 29.61 30.20 29.39 30.10 0 +0.71(+2.42%)
Mar 05, 2009 29.22 30.02 29.07 29.39 11,677,478 -0.92(-3.04%)
Mar 04, 2009 29.86 30.78 29.11 30.31 11,627,491 +0.77(+2.61%)
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.