Skip to main content

Boeing Co (NY: BA )

191.66 -0.29 (-0.15%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 32.00 32.53 31.09 31.21 9,019,122 -0.39(-1.23%)
Apr 29, 2009 30.46 31.74 30.41 31.60 9,978,818 +1.32(+4.38%)
Apr 28, 2009 30.48 30.72 29.86 30.27 8,504,656 -0.48(-1.57%)
Apr 27, 2009 29.60 31.05 29.39 30.76 10,967,665 +0.58(+1.94%)
Apr 24, 2009 29.69 30.40 29.42 30.17 10,717,472 +0.62(+2.08%)
Apr 23, 2009 29.06 29.70 28.52 29.56 8,213,670 +0.49(+1.69%)
Apr 22, 2009 29.49 29.86 28.47 29.07 14,919,640 +0.55(+1.91%)
Apr 21, 2009 28.57 28.57 28.00 28.52 9,435,446 +0.09(+0.33%)
Apr 20, 2009 29.34 29.50 28.33 28.43 9,004,858 -1.43(-4.80%)
Apr 17, 2009 30.04 30.22 29.75 29.86 7,895,360 -0.05(-0.18%)
Apr 16, 2009 29.31 30.20 28.83 29.91 8,243,726 +0.64(+2.18%)
Apr 15, 2009 28.54 29.64 28.53 29.28 6,996,804 +0.41(+1.43%)
Apr 14, 2009 28.45 29.22 28.29 28.86 7,501,244 -0.09(-0.30%)
Apr 13, 2009 28.81 29.21 27.90 28.95 12,231,507 -1.56(-5.11%)
Apr 09, 2009 29.36 30.52 29.36 30.51 11,638,886 +1.78(+6.18%)
Apr 08, 2009 28.44 28.96 28.24 28.73 5,745,638 +0.18(+0.63%)
Apr 07, 2009 29.23 29.37 28.45 28.55 7,720,212 -1.18(-3.98%)
Apr 06, 2009 29.21 29.78 28.47 29.74 9,483,954 +0.37(+1.25%)
Apr 03, 2009 29.01 29.70 28.36 29.37 11,025,211 +0.38(+1.32%)
Apr 02, 2009 28.18 29.60 28.18 28.99 12,126,269 +1.37(+4.97%)
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.