The closing price for Boeing (BA) in 2009 was $42.18, on December 31, 2009. It was up 31.4% for the year. The latest price is $171.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $42.86 | $43.03 | $42.12 | $42.18 | 2,189,400 |
December 30 2009 | $42.75 | $43.08 | $42.66 | $42.83 | 2,461,000 |
December 29 2009 | $43.12 | $43.22 | $42.97 | $43.02 | 2,164,000 |
December 28 2009 | $43.12 | $43.29 | $42.77 | $42.97 | 2,072,200 |
December 24 2009 | $43.06 | $43.29 | $42.94 | $43.23 | 1,004,000 |
December 23 2009 | $43.18 | $43.36 | $42.80 | $42.83 | 3,061,900 |
December 22 2009 | $42.37 | $43.15 | $42.32 | $42.94 | 3,669,800 |
December 21 2009 | $41.58 | $42.47 | $41.58 | $42.31 | 3,655,800 |
December 18 2009 | $42.62 | $42.66 | $41.38 | $41.64 | 8,920,500 |
December 17 2009 | $42.78 | $43.17 | $42.40 | $42.45 | 5,824,200 |
December 16 2009 | $43.72 | $43.75 | $42.43 | $42.96 | 7,803,800 |
December 15 2009 | $43.93 | $43.93 | $43.12 | $43.38 | 7,364,800 |
December 14 2009 | $43.65 | $44.07 | $43.50 | $43.68 | 4,830,600 |
December 11 2009 | $43.22 | $43.48 | $42.95 | $43.33 | 7,396,600 |
December 10 2009 | $43.36 | $43.94 | $42.64 | $42.87 | 5,755,600 |
December 09 2009 | $43.44 | $43.48 | $42.94 | $43.22 | 3,900,100 |
December 08 2009 | $43.63 | $43.81 | $42.90 | $43.37 | 4,658,500 |
December 07 2009 | $43.01 | $43.60 | $42.78 | $43.50 | 4,948,800 |
December 04 2009 | $42.66 | $43.21 | $41.78 | $42.61 | 5,449,900 |
December 03 2009 | $42.07 | $42.40 | $41.70 | $41.90 | 3,997,600 |
December 02 2009 | $42.11 | $42.52 | $41.50 | $41.91 | 5,980,000 |
December 01 2009 | $41.10 | $42.25 | $41.10 | $41.86 | 6,359,000 |
November 30 2009 | $40.86 | $41.06 | $40.35 | $40.84 | 5,432,200 |
November 27 2009 | $40.01 | $41.15 | $39.74 | $40.87 | 3,281,400 |
November 25 2009 | $40.50 | $41.26 | $40.39 | $41.25 | 3,021,500 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
