Skip to main content

Boeing Co (NY: BA )

193.15 +1.20 (+0.63%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 39.45 41.00 38.40 40.85 0 +1.34(+3.39%)
Oct 30, 2008 40.74 41.14 37.86 39.51 12,267,149 +0.70(+1.81%)
Oct 29, 2008 38.03 41.16 38.03 38.81 16,472,259 +0.69(+1.82%)
Oct 28, 2008 36.20 38.22 34.00 38.11 18,475,562 +5.10(+15.46%)
Oct 27, 2008 35.61 35.95 32.93 33.01 11,853,975 -2.24(-6.37%)
Oct 24, 2008 33.12 36.81 32.53 35.25 12,566,724 -1.00(-2.75%)
Oct 23, 2008 33.66 36.48 33.36 36.25 17,931,166 +2.81(+8.41%)
Oct 22, 2008 34.41 34.99 32.57 33.44 12,957,038 -2.72(-7.52%)
Oct 21, 2008 36.09 37.16 35.48 36.16 9,441,181 -0.24(-0.66%)
Oct 20, 2008 34.86 36.44 34.07 36.40 10,021,559 +1.68(+4.85%)
Oct 17, 2008 34.25 36.48 33.67 34.72 0 -0.19(-0.54%)
Oct 16, 2008 33.23 35.07 31.16 34.90 15,081,387 +1.92(+5.81%)
Oct 15, 2008 34.43 35.44 32.37 32.99 13,021,390 -2.14(-6.08%)
Oct 14, 2008 37.89 38.55 33.98 35.12 16,033,422 -1.57(-4.27%)
Oct 13, 2008 33.95 36.87 33.12 36.69 18,339,700 +4.11(+12.63%)
Oct 10, 2008 31.27 34.48 31.17 32.57 26,084,228 -2.03(-5.88%)
Oct 09, 2008 37.27 38.14 34.61 34.61 15,706,270 -2.56(-6.90%)
Oct 08, 2008 37.72 38.96 36.76 37.17 14,996,435 -1.23(-3.21%)
Oct 07, 2008 40.36 40.96 37.96 38.40 14,023,708 -1.57(-3.92%)
Oct 06, 2008 40.34 41.30 37.31 39.97 15,949,562 -1.98(-4.72%)
Oct 03, 2008 42.08 43.95 41.89 41.95 0 +0.19(+0.47%)
Oct 02, 2008 43.89 44.39 41.56 41.75 10,430,736 -2.37(-5.37%)
Oct 01, 2008 44.23 45.20 43.15 44.12 7,984,462 -0.57(-1.27%)
Sep 30, 2008 43.86 44.92 43.34 44.69 8,228,768 +1.47(+3.39%)
Sep 29, 2008 44.81 45.16 42.66 43.22 12,037,112 -2.22(-4.89%)
Sep 26, 2008 44.21 45.59 43.65 45.45 0 +0.70(+1.57%)
Sep 25, 2008 44.94 45.35 44.26 44.74 8,189,160 +0.05(+0.10%)
Sep 24, 2008 44.84 45.87 44.36 44.70 7,037,722 +0.04(+0.09%)
Sep 23, 2008 45.90 47.06 44.56 44.66 8,514,656 -1.17(-2.55%)
Sep 22, 2008 46.23 47.07 45.40 45.83 7,740,075 -0.74(-1.59%)
Sep 19, 2008 47.33 47.53 44.88 46.57 0 +1.29(+2.84%)
Sep 18, 2008 44.95 45.71 42.23 45.28 18,005,352 +0.87(+1.95%)
Sep 17, 2008 47.44 47.53 43.97 44.42 18,932,922 -3.68(-7.65%)
Sep 16, 2008 47.55 49.09 46.88 48.09 10,882,176 -0.41(-0.85%)
Sep 15, 2008 48.16 48.94 47.53 48.51 12,612,512 -0.82(-1.66%)
Sep 12, 2008 48.61 49.42 48.08 49.33 6,524,898 +0.57(+1.17%)
Sep 11, 2008 47.63 48.87 47.63 48.76 7,829,539 +0.67(+1.39%)
Sep 10, 2008 49.54 49.72 47.99 48.09 11,727,860 -1.80(-3.61%)
Sep 09, 2008 49.81 50.82 49.81 49.89 9,949,101 +0.09(+0.17%)
Sep 08, 2008 48.68 49.93 48.20 49.80 10,664,701 +0.79(+1.62%)
Sep 05, 2008 48.72 49.47 48.23 49.01 0 -0.11(-0.22%)
Sep 04, 2008 50.66 50.88 48.34 49.12 14,016,007 -2.37(-4.60%)
Sep 03, 2008 51.19 52.27 49.98 51.48 6,741,507 +0.16(+0.30%)
Sep 02, 2008 52.21 53.35 50.99 51.33 8,295,485 +0.24(+0.47%)
Aug 29, 2008 51.62 51.76 50.73 51.09 0 -0.61(-1.18%)
Aug 28, 2008 50.48 52.19 50.07 51.69 5,708,892 +1.42(+2.82%)
Aug 27, 2008 49.54 50.81 49.25 50.28 5,174,744 +0.83(+1.67%)
Aug 26, 2008 49.94 50.18 48.99 49.45 5,760,469 -0.48(-0.95%)
Aug 25, 2008 50.58 51.03 49.54 49.93 5,875,351 -1.15(-2.26%)
Aug 22, 2008 49.82 51.20 49.49 51.08 7,046,317 +1.56(+3.15%)
Aug 21, 2008 49.07 49.71 48.48 49.52 5,195,365 +0.26(+0.54%)
Aug 20, 2008 49.08 49.85 48.48 49.26 5,087,456 +0.20(+0.41%)
Aug 19, 2008 49.47 50.02 48.80 49.05 10,396,481 -0.54(-1.08%)
Aug 18, 2008 50.26 50.82 49.23 49.59 6,300,807 -0.63(-1.26%)
Aug 15, 2008 50.47 50.91 49.73 50.22 0 -0.25(-0.49%)
Aug 14, 2008 49.67 50.99 49.44 50.47 12,007,268 +0.40(+0.79%)
Aug 13, 2008 51.48 51.61 49.87 50.07 11,531,850 -1.30(-2.53%)
Aug 12, 2008 52.12 52.17 51.09 51.38 8,241,592 -0.54(-1.04%)
Aug 11, 2008 52.90 52.91 51.59 51.91 8,818,750 -0.97(-1.83%)
Aug 08, 2008 50.55 53.57 50.11 52.88 12,946,452 +2.47(+4.90%)
Aug 07, 2008 50.70 51.57 50.38 50.41 9,482,632 -0.55(-1.09%)
Aug 06, 2008 50.57 51.45 49.87 50.96 8,007,780 +0.16(+0.31%)
Aug 05, 2008 48.21 51.18 48.20 50.81 11,474,032 +2.99(+6.26%)
Aug 04, 2008 48.38 48.57 47.63 47.81 7,795,417 -0.51(-1.05%)
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.