Indicators

Boeing Co (NY: BA )

153.68 -0.91 (-0.59%)

Streaming Delayed Price Updated: 12:24 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.20	27.46	26.55	26.96	15,244,107	+0.05(+0.17%)
Mar 30, 2009	27.75	28.02	26.60	26.91	14,299,781	-2.38(-8.12%)
Mar 26, 2009	28.27	29.30	27.96	29.29	12,598,126	+1.21(+4.32%)
Mar 25, 2009	27.30	28.63	27.25	28.08	16,428,017	+0.73(+2.66%)
Mar 24, 2009	26.43	27.82	26.38	27.35	11,177,511	+0.45(+1.69%)
Mar 23, 2009	26.23	26.90	26.19	26.90	10,578,114	+2.23(+9.06%)
Mar 20, 2009	25.17	25.38	24.65	24.66	14,946,053	-0.48(-1.93%)
Mar 19, 2009	25.65	25.85	24.98	25.15	13,763,087	-0.42(-1.66%)
Mar 18, 2009	25.98	26.33	24.62	25.57	20,960,488	-0.52(-2.00%)
Mar 17, 2009	25.70	26.09	25.20	26.09	6,957,109	+0.46(+1.80%)
Mar 16, 2009	25.56	26.49	25.29	25.63	9,446,972	+0.33(+1.29%)
Mar 13, 2009	25.55	25.83	24.95	25.30	0	-0.17(-0.68%)
Mar 12, 2009	25.01	25.57	24.54	25.48	8,095,283	+0.27(+1.08%)
Mar 11, 2009	24.69	25.53	24.54	25.21	14,285,615	+0.20(+0.79%)
Mar 10, 2009	23.80	25.02	23.73	25.01	15,181,485	+1.52(+6.48%)
Mar 09, 2009	22.71	23.83	22.70	23.49	16,376,561	+0.68(+2.99%)
Mar 06, 2009	22.43	22.88	22.27	22.80	0	+0.54(+2.42%)
Mar 05, 2009	22.14	22.74	22.02	22.27	15,413,448	-0.70(-3.04%)
Mar 04, 2009	22.62	23.32	22.05	22.96	15,347,468	+0.58(+2.61%)

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.