Boeing Co (NY: BA )

235.47 USD +5.66 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 43.63 43.79 42.10 42.50 8,321,145 -0.15(-0.35%)
Jun 29, 2009 42.15 43.02 42.08 42.65 5,514,579 +0.77(+1.84%)
Jun 26, 2009 42.11 42.78 41.50 41.88 15,579,315 -0.65(-1.53%)
Jun 25, 2009 41.58 42.60 41.55 42.53 14,005,079 +1.21(+2.93%)
Jun 24, 2009 43.14 43.55 41.09 41.32 21,283,216 -2.55(-5.81%)
Jun 23, 2009 44.39 44.50 42.52 43.87 27,281,025 -3.03(-6.46%)
Jun 22, 2009 47.83 48.03 46.53 46.90 5,198,431 -1.54(-3.18%)
Jun 19, 2009 49.18 49.53 48.11 48.44 7,033,003 -0.52(-1.06%)
Jun 18, 2009 48.43 49.28 48.15 48.96 3,098,616 +0.41(+0.84%)
Jun 17, 2009 48.55 49.16 48.05 48.55 4,870,801 -0.28(-0.57%)
Jun 16, 2009 49.57 50.15 48.70 48.83 5,725,669 -0.69(-1.39%)
Jun 15, 2009 50.90 51.09 49.02 49.52 6,363,136 -1.92(-3.73%)
Jun 12, 2009 50.76 51.56 50.11 51.44 5,476,628 +0.78(+1.54%)
Jun 11, 2009 51.83 52.57 50.48 50.66 11,852,206 -1.64(-3.14%)
Jun 10, 2009 52.82 53.20 51.10 52.30 6,556,119 -0.05(-0.10%)
Jun 09, 2009 53.39 53.39 51.31 52.35 7,722,626 -0.48(-0.91%)
Jun 08, 2009 51.35 53.33 51.13 52.83 7,957,356 +0.18(+0.34%)
Jun 05, 2009 52.16 53.26 52.16 52.65 13,724,165 +2.08(+4.11%)
Jun 04, 2009 48.63 50.91 48.57 50.57 7,288,834 +2.20(+4.55%)
Jun 03, 2009 48.71 49.20 47.79 48.37 4,700,000 -0.83(-1.69%)
Jun 02, 2009 47.70 49.43 47.31 49.20 7,453,124 +1.50(+3.14%)
Jun 01, 2009 45.54 47.81 45.54 47.70 6,920,442 +2.85(+6.35%)
May 29, 2009 44.61 45.08 43.95 44.85 5,417,382 +0.53(+1.20%)
May 28, 2009 43.99 44.45 43.19 44.32 4,559,592 +0.75(+1.72%)
May 27, 2009 43.89 44.33 43.45 43.57 4,622,253 -0.59(-1.34%)
May 26, 2009 42.61 44.33 42.52 44.16 4,718,294 +1.22(+2.84%)
May 22, 2009 43.47 43.61 42.86 42.94 2,951,530 -0.35(-0.81%)
May 21, 2009 43.99 44.00 42.70 43.29 5,764,377 -1.29(-2.89%)
May 20, 2009 45.05 45.74 44.54 44.58 4,734,105 -0.04(-0.09%)
May 19, 2009 44.36 45.06 43.90 44.62 4,792,004 +0.25(+0.56%)
May 18, 2009 44.25 44.53 43.81 44.37 7,269,605 +1.37(+3.19%)
May 15, 2009 43.27 43.99 42.71 43.00 5,189,274 -0.44(-1.01%)
May 14, 2009 42.94 43.81 42.72 43.44 5,251,582 +0.49(+1.14%)
May 13, 2009 43.18 43.42 42.38 42.95 6,323,639 -0.73(-1.67%)
May 12, 2009 44.54 45.07 43.29 43.68 7,068,690 -1.04(-2.33%)
May 11, 2009 45.26 45.60 44.53 44.72 9,595,553 -1.11(-2.42%)
May 08, 2009 43.96 45.84 43.77 45.83 7,492,282 +2.49(+5.75%)
May 07, 2009 44.47 44.62 42.75 43.34 7,106,644 -0.86(-1.95%)
May 06, 2009 43.30 44.21 43.08 44.20 7,930,286 +1.05(+2.43%)
May 05, 2009 41.92 43.25 41.92 43.15 7,683,869 +0.97(+2.30%)
May 04, 2009 42.03 42.18 41.85 42.18 5,269,778 +0.97(+2.35%)
May 01, 2009 40.31 41.37 40.09 41.21 5,508,746 +1.16(+2.90%)
Apr 30, 2009 41.07 41.74 39.90 40.05 7,028,035 -0.50(-1.23%)
Apr 29, 2009 39.09 40.73 39.02 40.55 7,775,866 +1.70(+4.38%)
Apr 28, 2009 39.11 39.42 38.32 38.85 6,627,144 -0.62(-1.57%)
Apr 27, 2009 37.99 39.85 37.72 39.47 8,546,412 +0.75(+1.94%)
Apr 24, 2009 38.10 39.01 37.75 38.72 8,351,452 +0.79(+2.08%)
Apr 23, 2009 37.29 38.12 36.60 37.93 6,400,397 +0.63(+1.69%)
Apr 22, 2009 37.85 38.32 36.54 37.30 11,625,938 +0.70(+1.91%)
Apr 21, 2009 36.66 36.66 35.94 36.60 7,352,450 +0.12(+0.33%)
Apr 20, 2009 37.65 37.86 36.36 36.48 7,016,920 -1.84(-4.80%)
Apr 17, 2009 38.55 38.78 38.18 38.32 6,152,358 -0.07(-0.18%)
Apr 16, 2009 37.62 38.75 37.00 38.39 6,423,818 +0.82(+2.18%)
Apr 15, 2009 36.63 38.04 36.61 37.57 5,452,170 +0.53(+1.43%)
Apr 14, 2009 36.51 37.50 36.30 37.04 5,845,248 -0.11(-0.30%)
Apr 13, 2009 36.97 37.48 35.81 37.15 9,531,245 -2.00(-5.11%)
Apr 09, 2009 37.68 39.17 37.68 39.15 9,069,452 +2.28(+6.18%)
Apr 08, 2009 36.50 37.16 36.24 36.87 4,477,215 +0.23(+0.63%)
Apr 07, 2009 37.51 37.69 36.51 36.64 6,015,876 -1.52(-3.98%)
Apr 06, 2009 37.48 38.22 36.54 38.16 7,390,249 +0.47(+1.25%)
Apr 03, 2009 37.23 38.12 36.39 37.69 8,591,254 +0.49(+1.32%)
Apr 02, 2009 36.16 37.98 36.16 37.20 9,449,239 +1.76(+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.