Skip to main content

Boeing Co (NY: BA )

191.61 -0.34 (-0.18%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 34.00 34.12 32.81 33.12 10,678,578 -0.12(-0.35%)
Jun 29, 2009 32.84 33.52 32.79 33.23 7,076,894 +0.60(+1.84%)
Jun 26, 2009 32.81 33.34 32.34 32.63 19,993,034 -0.51(-1.53%)
Jun 25, 2009 32.40 33.20 32.38 33.14 17,972,808 +0.94(+2.93%)
Jun 24, 2009 33.62 33.94 32.02 32.20 27,312,886 -1.99(-5.81%)
Jun 23, 2009 34.59 34.68 33.13 34.19 35,009,912 -2.36(-6.46%)
Jun 22, 2009 37.27 37.43 36.26 36.55 6,671,179 -1.20(-3.18%)
Jun 19, 2009 38.32 38.60 37.49 37.75 9,025,498 -0.41(-1.06%)
Jun 18, 2009 37.74 38.40 37.52 38.15 3,976,473 +0.32(+0.84%)
Jun 17, 2009 37.83 38.31 37.44 37.83 6,250,730 -0.22(-0.57%)
Jun 16, 2009 38.63 39.08 37.95 38.05 7,347,787 -0.54(-1.39%)
Jun 15, 2009 39.66 39.81 38.20 38.59 8,165,853 -1.50(-3.73%)
Jun 12, 2009 39.55 40.18 39.05 40.08 7,028,191 +0.61(+1.54%)
Jun 11, 2009 40.39 40.96 39.34 39.48 15,210,011 -1.28(-3.14%)
Jun 10, 2009 41.16 41.46 39.82 40.75 8,413,509 -0.04(-0.10%)
Jun 09, 2009 41.60 41.60 39.98 40.79 9,910,495 -0.37(-0.91%)
Jun 08, 2009 40.01 41.56 39.84 41.17 10,211,726 +0.14(+0.34%)
Jun 05, 2009 40.65 41.50 40.65 41.03 17,612,308 +1.62(+4.11%)
Jun 04, 2009 37.89 39.67 37.85 39.41 9,353,807 +1.71(+4.55%)
Jun 03, 2009 37.96 38.34 37.24 37.69 6,031,540 -0.65(-1.69%)
Jun 02, 2009 37.17 38.52 36.87 38.34 9,564,642 +1.17(+3.14%)
Jun 01, 2009 35.49 37.26 35.49 37.17 8,881,047 +2.22(+6.35%)
May 29, 2009 34.76 35.13 34.25 34.95 6,952,161 +0.41(+1.20%)
May 28, 2009 34.28 34.64 33.66 34.54 5,851,353 +0.58(+1.72%)
May 27, 2009 34.20 34.54 33.86 33.95 5,931,766 -0.46(-1.34%)
May 26, 2009 33.20 34.54 33.13 34.41 6,055,016 +0.95(+2.84%)
May 22, 2009 33.87 33.98 33.40 33.46 3,787,717 -0.27(-0.81%)
May 21, 2009 34.28 34.29 33.27 33.73 7,397,461 -1.01(-2.89%)
May 20, 2009 35.10 35.64 34.71 34.74 6,075,307 -0.03(-0.09%)
May 19, 2009 34.57 35.11 34.21 34.77 6,149,609 +0.19(+0.56%)
May 18, 2009 34.48 34.70 34.14 34.57 9,329,130 +1.07(+3.19%)
May 15, 2009 33.72 34.28 33.28 33.51 6,659,428 -0.34(-1.01%)
May 14, 2009 33.46 34.14 33.29 33.85 6,739,388 +0.38(+1.14%)
May 13, 2009 33.65 33.83 33.02 33.47 8,115,166 -0.57(-1.67%)
May 12, 2009 34.71 35.12 33.73 34.04 9,071,295 -0.81(-2.33%)
May 11, 2009 35.27 35.53 34.70 34.85 12,314,034 -0.86(-2.42%)
May 08, 2009 34.26 35.72 34.11 35.71 9,614,893 +1.94(+5.75%)
May 07, 2009 34.65 34.77 33.31 33.77 9,120,002 -0.67(-1.95%)
May 06, 2009 33.74 34.45 33.57 34.44 10,176,987 +0.82(+2.43%)
May 05, 2009 32.67 33.70 32.67 33.62 9,860,758 +0.76(+2.30%)
May 04, 2009 32.75 32.87 32.61 32.87 6,762,739 +0.76(+2.35%)
May 01, 2009 31.41 32.24 31.24 32.11 7,069,409 +0.90(+2.90%)
Apr 30, 2009 32.00 32.53 31.09 31.21 9,019,122 -0.39(-1.23%)
Apr 29, 2009 30.46 31.74 30.41 31.60 9,978,818 +1.32(+4.38%)
Apr 28, 2009 30.48 30.72 29.86 30.27 8,504,656 -0.48(-1.57%)
Apr 27, 2009 29.60 31.05 29.39 30.76 10,967,665 +0.58(+1.94%)
Apr 24, 2009 29.69 30.40 29.42 30.17 10,717,472 +0.62(+2.08%)
Apr 23, 2009 29.06 29.70 28.52 29.56 8,213,670 +0.49(+1.69%)
Apr 22, 2009 29.49 29.86 28.47 29.07 14,919,640 +0.55(+1.91%)
Apr 21, 2009 28.57 28.57 28.00 28.52 9,435,446 +0.09(+0.33%)
Apr 20, 2009 29.34 29.50 28.33 28.43 9,004,858 -1.43(-4.80%)
Apr 17, 2009 30.04 30.22 29.75 29.86 7,895,360 -0.05(-0.18%)
Apr 16, 2009 29.31 30.20 28.83 29.91 8,243,726 +0.64(+2.18%)
Apr 15, 2009 28.54 29.64 28.53 29.28 6,996,804 +0.41(+1.43%)
Apr 14, 2009 28.45 29.22 28.29 28.86 7,501,244 -0.09(-0.30%)
Apr 13, 2009 28.81 29.21 27.90 28.95 12,231,507 -1.56(-5.11%)
Apr 09, 2009 29.36 30.52 29.36 30.51 11,638,886 +1.78(+6.18%)
Apr 08, 2009 28.44 28.96 28.24 28.73 5,745,638 +0.18(+0.63%)
Apr 07, 2009 29.23 29.37 28.45 28.55 7,720,212 -1.18(-3.98%)
Apr 06, 2009 29.21 29.78 28.47 29.74 9,483,954 +0.37(+1.25%)
Apr 03, 2009 29.01 29.70 28.36 29.37 11,025,211 +0.38(+1.32%)
Apr 02, 2009 28.18 29.60 28.18 28.99 12,126,269 +1.37(+4.97%)
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.