Boeing Co (NY: BA )

221.52 USD +0.65 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 50.17 50.25 49.02 49.67 9,297,834 -1.37(-2.68%)
Aug 28, 2009 51.68 52.53 50.70 51.04 11,456,903 -0.78(-1.51%)
Aug 27, 2009 51.37 52.38 51.00 51.82 17,772,184 +4.00(+8.36%)
Aug 26, 2009 48.07 48.38 47.44 47.82 3,955,909 -0.43(-0.89%)
Aug 25, 2009 47.50 48.77 47.28 48.25 8,247,817 +1.12(+2.38%)
Aug 24, 2009 46.51 47.79 45.97 47.13 6,157,061 +1.26(+2.75%)
Aug 21, 2009 45.18 46.02 44.92 45.87 5,529,898 +1.13(+2.53%)
Aug 20, 2009 43.54 44.83 43.49 44.74 5,192,085 +1.22(+2.80%)
Aug 19, 2009 43.50 43.91 43.10 43.52 6,578,869 -0.26(-0.59%)
Aug 18, 2009 44.00 44.53 43.69 43.78 5,444,111 +0.02(+0.05%)
Aug 17, 2009 44.16 44.28 43.70 43.76 5,211,046 -1.11(-2.47%)
Aug 14, 2009 45.82 46.24 44.21 44.87 10,507,286 -1.29(-2.79%)
Aug 13, 2009 46.45 46.87 45.75 46.16 3,484,283 -0.18(-0.39%)
Aug 12, 2009 45.33 46.78 45.31 46.34 4,682,083 +0.95(+2.09%)
Aug 11, 2009 45.56 45.83 44.84 45.39 5,121,496 -0.38(-0.83%)
Aug 10, 2009 46.41 46.41 45.19 45.77 5,620,504 -0.92(-1.97%)
Aug 07, 2009 45.89 47.21 45.38 46.69 6,689,010 +1.17(+2.57%)
Aug 06, 2009 44.29 45.73 44.03 45.52 10,206,665 +1.49(+3.38%)
Aug 05, 2009 43.63 44.21 43.40 44.03 7,129,795 +0.01(+0.02%)
Aug 04, 2009 43.64 44.44 43.35 44.02 5,962,855 +0.31(+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.