BA: Historical Prices for BOEING CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	51.12	51.89	51.07	51.70	4,696,400	51.70
19-Nov-09	51.54	51.80	50.75	51.43	3,182,700	51.43
18-Nov-09	52.59	52.64	51.45	52.02	4,377,300	52.02
17-Nov-09	52.42	52.69	51.70	52.53	3,945,400	52.53
16-Nov-09	51.00	52.52	50.88	52.48	5,704,600	52.48
13-Nov-09	49.98	50.94	49.72	50.68	3,545,300	50.68
12-Nov-09	50.62	50.92	50.09	50.28	3,323,500	50.28
11-Nov-09	50.78	51.42	50.54	50.68	3,545,800	50.68
10-Nov-09	51.07	51.07	50.13	50.32	4,735,600	50.32
9-Nov-09	50.01	51.48	49.89	51.35	4,444,100	51.35
6-Nov-09	49.71	49.98	49.31	49.68	3,212,400	49.68
5-Nov-09	48.49	49.86	48.32	49.77	4,916,000	49.77
4-Nov-09	48.28	48.90	47.80	48.07	5,082,000	48.07
4-Nov-09	$ 0.42 Dividend
3-Nov-09	48.17	48.35	47.46	48.10	4,899,700	47.68
2-Nov-09	47.82	48.41	47.33	48.27	5,932,500	47.85
30-Oct-09	48.70	48.81	47.66	47.80	8,702,600	47.38
29-Oct-09	48.31	49.13	47.81	48.81	8,301,100	48.38
28-Oct-09	47.72	47.80	47.18	47.22	6,909,800	46.81
27-Oct-09	48.30	48.53	47.55	47.75	7,044,700	47.33
26-Oct-09	49.85	49.98	48.00	48.29	7,427,700	47.87
23-Oct-09	51.06	51.06	49.50	49.89	5,856,700	49.45
22-Oct-09	50.33	51.23	49.75	51.07	6,375,000	50.62
21-Oct-09	51.07	52.00	50.50	50.63	8,115,500	50.19
20-Oct-09	51.71	52.30	51.07	51.89	8,189,400	51.44
19-Oct-09	53.32	53.75	52.59	53.45	3,841,200	52.98
16-Oct-09	51.19	53.72	50.85	53.19	7,431,400	52.73
15-Oct-09	52.03	52.53	50.94	51.76	5,684,300	51.31
14-Oct-09	52.31	52.55	51.57	52.51	4,646,100	52.05
13-Oct-09	51.64	51.98	51.36	51.90	3,023,600	51.45
12-Oct-09	52.66	52.73	51.38	51.66	3,974,100	51.21
9-Oct-09	52.49	52.75	51.96	52.69	2,589,700	52.23
8-Oct-09	52.30	52.60	51.86	52.30	3,190,600	51.84
7-Oct-09	52.18	52.25	51.25	51.79	3,659,300	51.34
6-Oct-09	51.54	52.57	51.15	52.29	6,244,300	51.83
5-Oct-09	51.75	52.52	51.38	52.28	3,083,000	51.82
2-Oct-09	51.19	51.76	50.10	51.40	6,041,200	50.95
1-Oct-09	53.85	53.90	52.03	52.11	6,606,000	51.65
30-Sep-09	54.86	55.25	53.46	54.15	5,939,600	53.68
29-Sep-09	53.28	55.48	53.28	54.62	7,266,000	54.14
28-Sep-09	51.82	53.34	51.76	53.07	4,921,900	52.61
25-Sep-09	51.86	52.40	51.30	51.52	3,638,600	51.07
24-Sep-09	52.23	52.52	51.52	51.79	5,351,900	51.34
23-Sep-09	53.35	53.40	52.26	52.37	4,609,100	51.91
22-Sep-09	52.96	53.31	52.13	53.14	3,898,300	52.68
21-Sep-09	52.60	53.36	52.42	52.86	3,076,100	52.40
18-Sep-09	53.02	53.29	52.10	53.02	6,532,900	52.56
17-Sep-09	52.25	53.16	52.20	52.88	4,676,800	52.42
16-Sep-09	52.44	52.76	51.79	52.36	5,101,400	51.90
15-Sep-09	51.26	52.34	50.88	52.07	6,584,400	51.62
14-Sep-09	50.99	51.26	50.44	50.97	4,392,700	50.52
11-Sep-09	50.64	51.44	50.48	51.35	5,880,500	50.90
10-Sep-09	50.42	50.72	49.79	50.49	3,847,200	50.05
9-Sep-09	49.70	51.15	49.70	50.53	5,895,800	50.09
8-Sep-09	49.73	49.88	48.81	49.50	4,583,900	49.07
4-Sep-09	48.74	49.26	48.05	49.15	5,711,400	48.72
3-Sep-09	48.67	48.83	47.76	48.46	5,466,500	48.04
2-Sep-09	48.59	48.98	48.16	48.40	3,835,700	47.98
1-Sep-09	49.21	50.38	48.47	48.77	8,242,400	48.34
31-Aug-09	50.17	50.25	49.02	49.67	9,297,900	49.24
28-Aug-09	51.68	52.53	50.70	51.04	11,455,800	50.59
27-Aug-09	51.37	52.38	51.00	51.82	17,771,800	51.37
26-Aug-09	48.07	48.38	47.44	47.82	3,956,000	47.40
25-Aug-09	47.50	48.77	47.28	48.25	8,247,900	47.83
24-Aug-09	46.51	47.79	45.97	47.13	6,157,100	46.72
21-Aug-09	45.18	46.02	44.92	45.87	5,529,800	45.47
20-Aug-09	43.54	44.83	43.49	44.74	5,192,100	44.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions