Boeing Co (NY: BA )

224.23 USD -1.62 (-0.72%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jul 27, 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%)
Sep 01, 2009 49.21 50.38 48.47 48.77 8,242,344 -0.90(-1.81%)
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%)
Aug 03, 2009 43.18 44.02 42.51 43.71 6,064,774 +0.80(+1.86%)
Jul 31, 2009 43.32 43.49 42.80 42.91 6,029,116 -0.33(-0.76%)
Jul 30, 2009 43.94 44.50 43.13 43.24 8,280,296 -0.13(-0.30%)
Jul 29, 2009 43.00 43.50 42.64 43.37 5,078,005 +0.12(+0.28%)
Jul 28, 2009 41.99 43.35 41.80 43.25 7,831,218 +1.23(+2.93%)
Jul 27, 2009 42.00 42.37 41.43 42.02 5,671,696 -0.35(-0.83%)
Jul 24, 2009 41.95 42.49 41.72 42.37 5,067,937 +0.42(+1.00%)
Jul 23, 2009 42.00 42.19 40.78 41.95 13,617,656 -0.05(-0.12%)
Jul 22, 2009 42.40 43.46 41.95 42.00 12,052,227 -1.02(-2.37%)
Jul 21, 2009 42.82 43.71 42.50 43.02 9,161,761 +0.82(+1.94%)
Jul 20, 2009 41.71 42.26 41.16 42.20 5,535,128 +0.84(+2.03%)
Jul 17, 2009 42.25 42.40 41.10 41.36 5,691,633 -0.69(-1.64%)
Jul 16, 2009 41.01 42.22 41.01 42.05 5,356,738 +0.69(+1.67%)
Jul 15, 2009 40.77 41.46 40.51 41.36 7,867,086 +0.95(+2.35%)
Jul 14, 2009 40.39 40.90 40.11 40.41 5,748,486 -0.03(-0.07%)
Jul 13, 2009 39.65 40.83 39.64 40.44 6,548,930 +0.79(+1.99%)
Jul 10, 2009 39.20 39.71 38.92 39.65 5,833,519 +0.35(+0.89%)
Jul 09, 2009 39.75 40.00 39.02 39.30 5,432,582 -0.25(-0.63%)
Jul 08, 2009 39.12 39.83 38.92 39.55 8,800,310 +0.51(+1.31%)
Jul 07, 2009 40.50 40.69 38.94 39.04 7,701,527 -1.52(-3.75%)
Jul 06, 2009 40.38 40.76 39.92 40.56 7,132,705 -0.27(-0.66%)
Jul 02, 2009 41.81 41.81 40.62 40.83 7,201,460 -1.40(-3.32%)
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.