BA: The Boeing Company Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 45.0522

CLOSE 45.1248

Low

LOW 29.05

High

HIGH 56.56

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	42.8	45.56	42.78	45.25
01/05/2009	45.5	46.81	44.8	46.17
01/06/2009	46.85	47	45.5	46.31
01/07/2009	45.1	45.61	44.17	44.76
01/08/2009	44.5	44.9	43.88	44.79
01/09/2009	44.8	45.15	43.93	44.45
01/12/2009	44.28	44.45	43.19	43.74
01/13/2009	43.38	43.62	41.8	42.46
01/14/2009	41.88	41.98	40.87	41.2
01/15/2009	41.07	41.6	39.51	40.96
01/16/2009	41.45	43.05	41.04	42.46
01/20/2009	42.08	42.74	40.2	40.36
01/21/2009	40.75	42.4	40	42.27
01/22/2009	41.73	42.75	41.17	42.26
01/23/2009	40.91	42.84	40.91	41.98
01/26/2009	42.46	43.77	42.06	43.01
01/27/2009	43.29	43.96	42.88	43.22
01/28/2009	43.47	44.4	42.76	43.24
01/29/2009	42.76	42.76	40.37	40.71
01/30/2009	40.76	42.49	40.63	42.31
02/02/2009	41.73	41.73	40.11	40.8
02/03/2009	41.45	42.43	40.76	42.09
02/04/2009	42.12	42.97	41.69	41.97
02/05/2009	41.75	43.11	40.62	42.72
02/06/2009	42.52	43.67	42.25	42.92
02/09/2009	42.8	43.42	42.44	42.8
02/10/2009	41.29	42.23	40.02	40.21
02/11/2009	40.51	40.76	39.86	40.33
02/12/2009	39.58	39.99	38.58	39.86
02/13/2009	39.89	41.19	39.89	40.48
02/17/2009	39.49	39.7436	38.3	38.43
02/18/2009	38.77	38.77	37.76	37.98
02/19/2009	38.24	38.7	37.42	37.57
02/20/2009	36.73	37.2	35.32	36.31
02/23/2009	36.73	36.79	34.35	34.46
02/24/2009	34.44	35.8326	33.8906	35.44
02/25/2009	35.27	35.27	33.22	33.91
02/26/2009	34.5	34.62	32.64	32.71
02/27/2009	32.3	32.37	31.4	31.44
03/02/2009	30.96	31	29.32	29.51
03/03/2009	29.7	30.11	29.05	29.36
03/04/2009	29.86	30.78	29.11	30.31
03/05/2009	29.22	30.02	29.07	29.39
03/06/2009	29.61	30.2	29.39	30.1
03/09/2009	29.98	31.46	29.96	31
03/10/2009	31.42	33.02	31.32	33.01
03/11/2009	32.59	33.7	32.39	33.27
03/12/2009	33.01	33.75	32.39	33.63
03/13/2009	33.72	34.1	32.93	33.4
03/16/2009	33.74	34.96	33.38	33.83
03/17/2009	33.92	34.44	33.26	34.44
03/18/2009	34.29	34.75	32.5	33.75
03/19/2009	33.86	34.12	32.97	33.19
03/20/2009	33.22	33.5	32.54	32.55
03/23/2009	33.2	35.5	33.05	35.5
03/24/2009	34.88	36.7199	34.82	36.1
03/25/2009	36.03	37.79	35.97	37.06
03/26/2009	37.32	38.68	36.91	38.66
03/27/2009	38.23	38.47	37.071	37.53
03/30/2009	36.63	36.98	35.11	35.52
03/31/2009	35.9	36.24	35.05	35.58
04/01/2009	34.52	35.6	34.21	35.44
04/02/2009	36.16	37.98	36.16	37.2
04/03/2009	37.23	38.12	36.39	37.69
04/06/2009	37.48	38.22	36.54	38.16
04/07/2009	37.51	37.69	36.51	36.64
04/08/2009	36.5	37.16	36.24	36.87
04/09/2009	37.68	39.18	37.68	39.15
04/13/2009	36.97	37.48	35.81	37.15
04/14/2009	36.51	37.5	36.3	37.04
04/15/2009	36.63	38.04	36.61	37.57
04/16/2009	37.62	38.75	37	38.39
04/17/2009	38.55	38.78	38.18	38.32
04/20/2009	37.65	37.8575	36.36	36.48
04/21/2009	36.66	36.66	35.935	36.65
04/22/2009	37.85	38.32	36.54	37.3
04/23/2009	37.29	38.12	36.6	37.93
04/24/2009	38.1	39.01	37.75	38.72
04/27/2009	37.99	39.85	37.72	39.47
04/28/2009	39.11	39.42	38.32	38.85
04/29/2009	39.09	40.73	39.02	40.55
04/30/2009	41.07	41.74	39.9	40.05
05/01/2009	40.31	41.37	40.09	41.21
05/04/2009	41.9	42.18	41.51	42.18
05/05/2009	41.92	43.25	41.92	43.15
05/06/2009	43.3	44.21	43.08	44.2
05/07/2009	44.47	44.62	42.75	43.53
05/08/2009	43.96	45.84	43.77	45.83
05/11/2009	45.26	45.6	44.53	44.72
05/12/2009	44.54	45.07	43.29	44.1
05/13/2009	43.18	43.42	42.38	42.95
05/14/2009	42.94	43.81	42.72	43.44
05/15/2009	43.27	43.99	42.71	43
05/18/2009	44.25	44.53	43.81	44.37
05/19/2009	44.36	45.06	43.9	44.62
05/20/2009	45.05	45.74	44.54	44.58
05/21/2009	43.99	44	42.7	43.29
05/22/2009	43.47	43.61	42.86	42.94
05/26/2009	42.61	44.33	42.52	44.16
05/27/2009	43.89	44.33	43.4504	43.57
05/28/2009	43.99	44.45	43.19	44.32
05/29/2009	44.61	45.08	43.95	44.85
06/01/2009	45.54	47.81	45.54	47.7
06/02/2009	47.7	49.43	47.31	49.2
06/03/2009	48.71	49.2	47.7917	48.37
06/04/2009	48.63	50.91	48.57	50.57
06/05/2009	52.16	53.26	52.16	52.65
06/08/2009	52.49	53.33	51.13	52.83
06/09/2009	53.39	53.39	51.31	52.35
06/10/2009	52.82	53.2	51.1	52.3
06/11/2009	51.83	52.57	50.48	50.66
06/12/2009	50.76	51.56	50.11	51.44
06/15/2009	50.9	51.09	49.0175	49.52
06/16/2009	49.57	50.15	48.7	48.83
06/17/2009	48.55	49.16	48.05	48.55
06/18/2009	48.43	49.28	48.15	48.96
06/19/2009	49.18	49.53	48.11	48.44
06/22/2009	47.83	48.03	46.53	46.9
06/23/2009	44.39	44.5	42.52	43.87
06/24/2009	43.14	43.55	41.09	41.32
06/25/2009	41.4	42.6	41.11	42.53
06/26/2009	42.11	42.78	41.5	41.88
06/29/2009	42.15	43.02	42.08	42.65
06/30/2009	43.63	43.79	42.1	42.5
07/01/2009	42.63	42.95	42.15	42.23
07/02/2009	41.81	41.81	40.62	40.83
07/06/2009	40.38	40.76	39.92	40.56
07/07/2009	40.5	40.69	38.9405	39.04
07/08/2009	39.12	39.83	38.92	39.55
07/09/2009	39.75	40	39.02	39.3
07/10/2009	39.2	39.71	38.92	39.65
07/13/2009	39.68	40.83	39.26	40.44
07/14/2009	40.39	40.9	40.11	40.41
07/15/2009	40.77	41.46	40.51	41.36
07/16/2009	41.01	42.22	41.01	42.05
07/17/2009	42.25	42.4	41.1	41.36
07/20/2009	41.71	42.26	41.16	42.2
07/21/2009	42.82	43.71	42.5	43.02
07/22/2009	42.4	43.46	41.95	42
07/23/2009	42	42.19	40.78	41.95
07/24/2009	41.95	42.49	41.72	42.37
07/27/2009	42	42.37	41.43	42.24
07/28/2009	41.99	43.35	41.8	43.25
07/29/2009	43	43.5	42.64	43.37
07/30/2009	43.94	44.5	43.13	43.24
07/31/2009	43.32	43.49	42.8	42.91
08/03/2009	43.18	44.02	42.51	43.79
08/04/2009	43.64	44.44	43.35	44.16
08/05/2009	43.63	44.2101	43.4	44.03
08/06/2009	44.29	45.73	44.0301	45.52
08/07/2009	45.89	47.21	45.38	46.69
08/10/2009	46.41	46.41	45.19	45.77
08/11/2009	45.56	45.83	44.84	45.39
08/12/2009	45.33	46.78	45.31	46.34
08/13/2009	46.45	46.87	45.75	46.62
08/14/2009	45.82	46.24	44.21	44.87
08/17/2009	44.16	44.28	43.7	44.16
08/18/2009	44	44.53	43.69	43.78
08/19/2009	43.5	43.91	43.1	43.52
08/20/2009	43.54	44.83	43.49	44.74
08/21/2009	45.18	46.02	44.92	45.87
08/24/2009	46.51	47.7868	45.973	47.13
08/25/2009	47.5	48.77	47.28	48.25
08/26/2009	48.07	48.38	47.44	47.82
08/27/2009	51.37	52.38	51	51.82
08/28/2009	51.68	52.53	50.7	51.04
08/31/2009	50.17	50.25	49.02	49.67
09/01/2009	49.21	50.38	48.47	48.77
09/02/2009	48.59	48.98	48.16	48.4
09/03/2009	48.67	48.83	47.761	48.46
09/04/2009	48.74	49.26	48.05	49.15
09/08/2009	49.73	49.88	48.81	49.5
09/09/2009	49.7	51.15	49.7	50.53
09/10/2009	50.42	50.72	49.79	50.49
09/11/2009	50.64	51.44	50.48	51.35
09/14/2009	50.99	51.26	50.44	50.97
09/15/2009	51.26	52.34	50.88	52.07
09/16/2009	52.44	52.76	51.79	52.36
09/17/2009	52.25	53.16	52.2	52.88
09/18/2009	53.02	53.29	52.1	53.02
09/21/2009	52.6	53.36	52.42	52.86
09/22/2009	52.96	53.31	52.13	53.14
09/23/2009	53.35	53.4	52.26	52.37
09/24/2009	52.23	52.52	51.52	51.79
09/25/2009	51.86	52.4	51.3	51.52
09/28/2009	51.82	53.34	51.76	53.07
09/29/2009	53.28	55.48	53.28	54.62
09/30/2009	54.86	55.25	53.46	54.15
10/01/2009	53.85	53.9	52.03	52.11
10/02/2009	51.19	51.76	50.1	51.4
10/05/2009	51.75	52.52	51.38	52.28
10/06/2009	51.54	52.57	51.15	52.29
10/07/2009	52.18	52.25	51.25	51.79
10/08/2009	52.3	52.6	51.86	52.3
10/09/2009	52.49	52.75	51.96	52.69
10/12/2009	52.66	52.73	51.38	51.66
10/13/2009	51.64	51.98	51.36	51.9
10/14/2009	52.31	52.55	51.57	52.51
10/15/2009	52.03	52.53	50.94	51.76
10/16/2009	51.19	53.72	50.85	53.19
10/19/2009	53.32	53.75	52.59	53.45
10/20/2009	51.71	52.3	51.07	51.89
10/21/2009	51.07	52	50.5	50.63
10/22/2009	50.33	51.23	49.75	51.07
10/23/2009	51.06	51.06	49.5	49.89
10/26/2009	49.85	49.98	48	48.29
10/27/2009	48.3	48.53	47.55	47.75
10/28/2009	47.72	47.8	47.18	47.22
10/29/2009	48.31	49.13	47.8103	48.81
10/30/2009	48.7	48.81	47.66	47.8
11/02/2009	47.82	48.41	47.33	48.27
11/03/2009	48.17	48.35	47.46	48.1
11/04/2009	48.28	48.9	47.8	48.07
11/05/2009	48.49	49.86	48.32	49.77
11/06/2009	49.71	49.98	49.314	49.68
11/09/2009	50.01	51.48	49.89	51.35
11/10/2009	51.07	51.07	50.13	50.32
11/11/2009	50.78	51.42	50.544	50.68
11/12/2009	50.62	50.92	50.09	50.28
11/13/2009	49.98	50.94	49.72	50.68
11/16/2009	51	52.52	50.88	52.48
11/17/2009	52.42	52.69	51.7	52.53
11/18/2009	52.59	52.64	51.45	52.02
11/19/2009	51.54	51.8	50.75	51.43
11/20/2009	51.12	51.89	51.07	51.7
11/23/2009	52.5	53	52.32	52.63
11/24/2009	52.08	52.63	50.95	51.97
11/25/2009	51.97	52.95	51.83	52.93
11/27/2009	51.35	52.811	51	52.45
11/30/2009	52.43	52.69	51.78	52.41
12/01/2009	52.75	54.22	52.75	53.72
12/02/2009	54.04	54.57	53.26	53.78
12/03/2009	53.99	54.41	53.51	53.77
12/04/2009	54.75	55.45	53.62	54.68
12/07/2009	55.2	55.95	54.9	55.82
12/08/2009	55.99	56.22	55.06	55.66
12/09/2009	55.75	55.8	55.11	55.47
12/10/2009	55.65	56.39	54.72	55.01
12/11/2009	55.47	55.8	55.12	55.6
12/14/2009	56.02	56.56	55.82	56.05
12/15/2009	56.37	56.37	55.33	55.67
12/16/2009	56.11	56.14	54.45	55.13
12/17/2009	54.9	55.4	54.41	54.47
12/18/2009	54.7	54.74	53.1	53.44
12/21/2009	53.36	54.5	53.36	54.3
12/22/2009	54.38	55.37	54.31	55.1
12/23/2009	55.41	55.65	54.92	54.96
12/24/2009	55.26	55.56	55.11	55.48
12/28/2009	55.33	55.55	54.89	55.14
12/29/2009	55.34	55.46	55.14	55.21
12/30/2009	54.86	55.29	54.75	54.96
12/31/2009	55	55.22	54.05	54.13

Menu

Create your free account now!

BA: The Boeing Company Historical Data

2009 Historical Chart

Average

Low

High