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 (%)
Nov 30, 2009 52.43 52.69 51.78 52.41 5,432,133 -0.04(-0.08%)
Nov 27, 2009 51.35 52.81 51.00 52.45 3,281,352 -0.48(-0.91%)
Nov 25, 2009 51.97 52.95 51.83 52.93 3,021,455 +1.15(+2.22%)
Nov 24, 2009 52.08 52.63 50.95 51.78 3,288,144 -0.85(-1.62%)
Nov 23, 2009 52.50 53.00 52.32 52.63 3,255,277 +0.93(+1.80%)
Nov 20, 2009 51.12 51.89 51.07 51.70 4,697,176 +0.27(+0.52%)
Nov 19, 2009 51.54 51.80 50.75 51.43 3,183,090 -0.59(-1.13%)
Nov 18, 2009 52.59 52.64 51.45 52.02 4,377,243 -0.51(-0.97%)
Nov 17, 2009 52.42 52.69 51.70 52.53 3,945,716 +0.05(+0.10%)
Nov 16, 2009 51.00 52.52 50.88 52.48 5,704,542 +1.80(+3.55%)
Nov 13, 2009 49.99 50.94 49.92 50.68 3,546,788 +0.40(+0.80%)
Nov 12, 2009 50.62 50.92 50.09 50.28 3,322,743 -0.40(-0.79%)
Nov 11, 2009 50.78 51.42 50.54 50.68 3,545,740 +0.36(+0.72%)
Nov 10, 2009 51.07 51.07 50.13 50.32 4,735,591 -1.03(-2.01%)
Nov 09, 2009 50.01 51.48 49.89 51.35 4,444,085 +1.67(+3.36%)
Nov 06, 2009 49.71 49.98 49.31 49.68 3,212,559 +0.31(+0.63%)
Nov 05, 2009 48.49 49.86 48.32 49.37 4,754,264 +1.30(+2.70%)
Nov 04, 2009 48.28 48.90 47.80 48.07 5,081,941 -0.03(-0.06%)
Nov 03, 2009 48.17 48.35 47.46 48.10 4,899,645 -0.17(-0.35%)
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.