Boeing Co (NY: BA )

229.94 USD +3.31 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 42.63 42.95 42.15 42.23 6,346,623 -0.27(-0.64%)
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%)
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.