Skip to main content

Boeing Co (NY: BA )

181.35 +4.85 (+2.75%)
Streaming Delayed Price Updated: 11:12 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 48.94 49.40 47.00 47.22 11,198,359 -1.53(-3.13%)
Jan 28, 2010 48.43 49.05 47.77 48.75 11,373,190 +0.49(+1.02%)
Jan 27, 2010 45.85 48.38 45.84 48.26 18,939,662 +3.29(+7.31%)
Jan 26, 2010 44.84 45.59 44.60 44.97 5,841,567 -0.05(-0.12%)
Jan 25, 2010 45.47 45.78 44.81 45.02 4,478,500 +0.01(+0.02%)
Jan 22, 2010 45.68 46.11 44.96 45.02 6,089,797 -1.11(-2.42%)
Jan 21, 2010 46.99 47.74 45.90 46.13 6,931,520 -0.78(-1.66%)
Jan 20, 2010 47.01 47.20 45.61 46.91 6,896,577 -0.35(-0.74%)
Jan 19, 2010 47.22 47.54 46.72 47.26 6,964,541 -0.13(-0.28%)
Jan 15, 2010 47.95 47.39 47.39 47.39 6,502,898 -0.58(-1.20%)
Jan 14, 2010 47.56 48.02 47.36 47.97 3,850,429 +0.31(+0.65%)
Jan 13, 2010 47.23 48.08 47.03 47.66 6,352,880 +0.57(+1.21%)
Jan 12, 2010 46.81 47.69 46.68 47.09 6,767,612 -0.34(-0.72%)
Jan 11, 2010 48.27 48.38 47.15 47.43 7,218,494 -0.57(-1.18%)
Jan 08, 2010 47.95 48.14 47.42 48.00 9,172,339 -0.47(-0.96%)
Jan 07, 2010 46.37 48.55 45.99 48.47 18,452,694 +1.89(+4.05%)
Jan 06, 2010 45.38 46.75 45.10 46.58 11,339,893 +1.37(+3.03%)
Jan 05, 2010 43.83 45.41 43.64 45.21 11,380,525 +1.43(+3.28%)
Jan 04, 2010 43.42 43.94 42.70 43.78 7,939,480 +1.60(+3.79%)
Dec 31, 2009 42.86 42.18 42.18 42.18 2,809,671 -0.65(-1.51%)
Dec 30, 2009 42.75 43.08 42.66 42.83 3,158,136 -0.19(-0.45%)
Dec 29, 2009 43.12 43.22 42.97 43.02 2,776,991 +0.05(+0.13%)
Dec 28, 2009 43.12 43.29 42.77 42.97 2,659,208 -0.27(-0.61%)
Dec 24, 2009 43.06 43.29 42.94 43.23 1,288,428 +0.41(+0.95%)
Dec 23, 2009 43.18 43.36 42.80 42.83 3,929,304 -0.11(-0.25%)
Dec 22, 2009 42.37 43.15 42.32 42.94 4,709,440 +0.62(+1.47%)
Dec 21, 2009 41.58 42.47 41.58 42.31 4,691,409 +0.67(+1.61%)
Dec 18, 2009 42.62 42.66 41.38 41.64 11,450,137 -0.80(-1.89%)
Dec 17, 2009 42.78 43.17 42.40 42.45 7,474,542 -0.15(-0.35%)
Dec 16, 2009 43.72 43.75 42.43 42.59 10,023,989 -0.79(-1.81%)
Dec 15, 2009 43.93 43.93 43.12 43.38 9,451,288 -0.30(-0.68%)
Dec 14, 2009 43.70 43.77 43.60 43.68 6,199,256 +0.35(+0.81%)
Dec 11, 2009 43.22 43.48 42.95 43.33 9,493,912 +0.46(+1.07%)
Dec 10, 2009 43.36 43.94 42.64 42.87 7,386,154 -0.36(-0.83%)
Dec 09, 2009 43.44 43.48 42.94 43.22 5,004,970 -0.15(-0.34%)
Dec 08, 2009 43.63 43.81 42.90 43.37 5,978,238 -0.12(-0.29%)
Dec 07, 2009 43.01 43.60 42.78 43.50 6,350,840 +0.89(+2.08%)
Dec 04, 2009 42.66 43.21 41.78 42.61 6,993,886 +0.71(+1.69%)
Dec 03, 2009 42.07 42.40 41.70 41.90 5,130,091 -0.01(-0.02%)
Dec 02, 2009 42.11 42.52 41.50 41.91 7,674,450 +0.05(+0.11%)
Dec 01, 2009 41.10 42.25 41.10 41.86 8,160,530 +1.02(+2.50%)
Nov 30, 2009 40.86 41.06 40.35 40.84 6,971,091 -0.03(-0.08%)
Nov 27, 2009 40.01 41.15 39.74 40.87 4,210,980 -0.37(-0.91%)
Nov 25, 2009 40.50 41.26 40.39 41.24 3,877,452 +0.90(+2.22%)
Nov 24, 2009 40.58 41.01 39.70 40.35 4,219,696 -0.66(-1.62%)
Nov 23, 2009 40.91 41.30 40.77 41.01 4,177,517 +0.72(+1.80%)
Nov 20, 2009 39.83 40.43 39.80 40.29 6,027,916 +0.21(+0.52%)
Nov 19, 2009 40.16 40.36 39.55 40.08 4,084,879 -0.46(-1.13%)
Nov 18, 2009 40.98 41.02 40.09 40.54 5,617,344 -0.40(-0.97%)
Nov 17, 2009 40.85 41.06 40.29 40.93 5,063,562 +0.04(+0.10%)
Nov 16, 2009 39.74 40.93 39.65 40.89 7,320,675 +1.40(+3.55%)
Nov 13, 2009 38.95 39.69 38.90 39.49 4,551,615 +0.31(+0.80%)
Nov 12, 2009 39.45 39.68 39.03 39.18 4,264,097 -0.31(-0.79%)
Nov 11, 2009 39.57 40.07 39.39 39.49 4,550,270 +0.28(+0.72%)
Nov 10, 2009 39.80 39.80 39.06 39.21 6,077,214 -0.80(-2.01%)
Nov 09, 2009 38.97 40.12 38.88 40.01 5,703,122 +1.30(+3.36%)
Nov 06, 2009 38.74 38.95 38.43 38.71 4,122,697 +0.24(+0.63%)
Nov 05, 2009 37.79 38.85 37.65 38.47 6,101,177 +1.01(+2.70%)
Nov 04, 2009 37.62 38.10 37.25 37.46 6,521,687 -0.02(-0.06%)
Nov 03, 2009 37.54 37.68 36.98 37.48 6,287,745 -0.13(-0.35%)
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.