The closing price for Boeing (BA) in September 2009 was $41.83, on September 30, 2009. It was up 10% for the month. The latest price is $227.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $42.38 | $42.68 | $41.29 | $41.83 | 5,939,600 |
September 29 2009 | $41.16 | $42.85 | $41.16 | $42.19 | 7,266,000 |
September 28 2009 | $40.03 | $41.20 | $39.98 | $40.99 | 4,921,900 |
September 25 2009 | $40.06 | $40.48 | $39.63 | $39.80 | 3,638,600 |
September 24 2009 | $40.34 | $40.57 | $39.80 | $40.00 | 5,351,900 |
September 23 2009 | $41.21 | $41.25 | $40.37 | $40.45 | 4,609,100 |
September 22 2009 | $40.91 | $41.18 | $40.27 | $41.05 | 3,898,300 |
September 21 2009 | $40.63 | $41.22 | $40.49 | $40.83 | 3,076,100 |
September 18 2009 | $40.95 | $41.16 | $40.24 | $40.95 | 6,532,900 |
September 17 2009 | $40.36 | $41.06 | $40.32 | $40.85 | 4,676,800 |
September 16 2009 | $40.51 | $40.75 | $40.00 | $40.44 | 5,101,400 |
September 15 2009 | $39.59 | $40.43 | $39.30 | $40.22 | 6,584,400 |
September 14 2009 | $39.39 | $39.59 | $38.96 | $39.37 | 4,392,700 |
September 11 2009 | $39.12 | $39.73 | $38.99 | $39.66 | 5,880,500 |
September 10 2009 | $38.95 | $39.18 | $38.46 | $39.00 | 3,847,200 |
September 09 2009 | $38.39 | $39.51 | $38.39 | $39.03 | 5,895,800 |
September 08 2009 | $38.41 | $38.53 | $37.70 | $38.24 | 4,583,900 |
September 04 2009 | $37.65 | $38.05 | $37.12 | $37.97 | 5,711,400 |
September 03 2009 | $37.59 | $37.72 | $36.89 | $37.43 | 5,466,500 |
September 02 2009 | $37.53 | $37.83 | $37.20 | $37.39 | 3,835,700 |
September 01 2009 | $38.01 | $38.92 | $37.44 | $37.67 | 8,242,400 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
