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 (%)
Sep 30, 2009 54.86 55.25 53.46 54.15 5,939,577 -0.47(-0.86%)
Sep 29, 2009 53.28 55.48 53.28 54.62 7,266,217 +2.07(+3.94%)
Sep 28, 2009 51.82 53.34 51.76 52.55 4,923,432 +1.03(+2.00%)
Sep 25, 2009 51.86 52.40 51.30 51.52 3,638,503 -0.27(-0.52%)
Sep 24, 2009 52.23 52.52 51.52 51.79 5,351,855 -0.58(-1.11%)
Sep 23, 2009 53.35 53.40 52.26 52.37 4,609,448 -0.77(-1.45%)
Sep 22, 2009 52.96 53.31 52.13 53.14 3,898,295 +0.28(+0.53%)
Sep 21, 2009 52.60 53.36 52.42 52.86 3,076,062 -0.16(-0.30%)
Sep 18, 2009 53.02 53.29 52.10 53.02 6,532,987 +0.14(+0.26%)
Sep 17, 2009 52.25 53.16 52.20 52.88 4,676,793 +0.96(+1.85%)
Sep 16, 2009 52.07 52.76 51.79 51.92 5,101,333 -0.15(-0.29%)
Sep 15, 2009 51.26 52.34 50.88 52.07 6,584,383 +1.10(+2.16%)
Sep 14, 2009 50.99 51.26 50.44 50.97 4,392,690 -0.38(-0.74%)
Sep 11, 2009 50.64 51.44 50.48 51.35 5,880,487 +0.86(+1.70%)
Sep 10, 2009 50.42 50.72 49.79 50.49 3,847,196 -0.04(-0.08%)
Sep 09, 2009 49.70 51.15 49.70 50.53 5,895,778 +1.03(+2.08%)
Sep 08, 2009 49.73 49.88 48.81 49.50 4,583,854 +0.35(+0.71%)
Sep 04, 2009 48.74 49.26 48.05 49.15 5,711,551 +0.69(+1.42%)
Sep 03, 2009 48.67 48.83 47.76 48.46 5,466,474 +0.06(+0.12%)
Sep 02, 2009 48.59 48.98 48.16 48.40 3,835,613 -0.37(-0.76%)
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.