The Boeing Company

profileRey writer
badm8315_robertkersh__ba_stock_price_analysis.xls
Home>Business & Finance homework help>The Boeing Company

Daily Price Record

Boeing Co (The) [BA] 09702310 Active
From 1/1/2012 to 12/31/2014
As of 01/19/15 10:05 AM
Date Dividend Indicator Volume High Price Low Price Close Price Adjusted Close Price Q1 Avg Adj Close Price
1/2/08 6578465 75 74.12 74.22 74.22 74.90
1/3/08 4922863 74.6 73.59 74.33 74.33
1/4/08 6787888 73.9 72.74 73.53 73.53
1/5/08 4760237 74.27 72.95 73.98 73.98
1/8/08 4469183 74.87 74.18 74.53 74.53
1/9/08 4622248 75.34 74.5 75 75
1/10/08 3082360 74.95 74.23 74.74 74.74
1/11/08 3932795 75.69 74.78 75.51 75.51
1/12/08 4640912 75.2 74.16 74.6 74.6
1/16/08 3699419 76 75.14 75.24 75.24
1/17/08 4186911 75.45 74.77 75.06 75.06
1/18/08 5396565 75.92 75.1 75.56 75.56
1/19/08 4552069 75.9 75.14 75.52 75.52
1/22/08 4083223 76.37 75.32 75.51 75.51
1/23/08 4934286 75.62 74.6 75.36 75.36
1/24/08 14049070 76.7 72.85 75.82 75.82
1/25/08 4187309 76.36 75 75.31 75.31
1/26/08 4754504 75.23 74.41 74.55 74.55
1/29/08 5042922 74.35 73.68 74.16 74.16
1/30/08 4777251 75.2 73.96 74.18 74.18
1/31/08 4296101 75.89 74.96 75.37 75.37
2/1/08 3528072 75.33 74.5 75.22 75.22
2/2/08 3472062 76.74 75.86 76.34 76.34
2/5/08 4160787 75.55 75.16 75.46 75.46
2/6/08 4438521 75.35 74.3 75.2 75.2
2/7/08 X 5349937 75.65 74.51 75.46 75.46
2/8/08 4490873 76.23 75.37 75.9 75.9
2/9/08 3361873 75.56 74.57 74.95 74.95
2/12/08 3454093 75.51 74.75 74.85 74.85
2/13/08 4651949 75.57 74.9 75.56 75.56
2/14/08 4251971 76 75 75.21 75.21
2/15/08 4991230 75.47 74.87 75.27 75.27
2/16/08 4927232 75.55 75.02 75.35 75.35
2/20/08 3978086 75.95 75.08 75.72 75.72
2/21/08 3764747 76.3 75.31 76.06 76.06
2/22/08 4186512 76.17 75.52 75.85 75.85
2/23/08 3346659 76.64 75.63 76.06 76.06
2/26/08 5370284 75.78 75.01 75.21 75.21
2/27/08 3667260 75.41 74.81 75.16 75.16
2/28/08 4632718 75.72 74.75 74.95 74.95
2/29/08 3342741 75.63 74.86 75.08 75.08
3/1/08 2806409 75.28 74.63 74.9 74.9
3/4/08 4156678 74.98 73.93 74.13 74.13
3/5/08 5425987 73.24 72.3 72.56 72.56
3/6/08 4278942 73.7 72.51 73.52 73.52
3/7/08 3881176 74.7 73.83 74.17 74.17
3/8/08 5534867 74.31 73.17 73.29 73.29
3/11/08 2833468 74.03 73.2 73.6 73.6
3/12/08 4528989 74.35 73.38 74.31 74.31
3/13/08 5296876 75.38 74.31 75.23 75.23
3/14/08 4850646 75.63 74.88 75.43 75.43
3/15/08 7079832 75.81 75 75.2 75.2
3/18/08 2683696 75.69 75 75.4 75.4
3/19/08 4383950 75.47 74.52 75.14 75.14
3/20/08 3644039 75.44 74.8 75.01 75.01
3/21/08 4921380 74.66 73.37 73.92 73.92
3/22/08 2518314 74.34 73.75 73.97 73.97
3/25/08 3715160 75.23 74.47 75.18 75.18
3/26/08 3510684 75.25 74.8 74.81 74.81
3/27/08 3412147 75.29 73.9 74.33 74.33
3/28/08 3587511 74.15 72.95 74.08 74.08
3/29/08 3204110 74.44 73.78 74.37 74.37
Q2 Avg Adj Close Price
4/1/08 4104480 75.47 73.61 75.17 75.17 72.58
4/2/08 3485900 75.11 74.15 74.65 74.65
4/3/08 2490420 74.19 73.49 73.67 73.67
4/4/08 2640176 73.89 73.3 73.59 73.59
4/8/08 2443361 72.79 72.27 72.43 72.43
4/9/08 5338887 72.31 70.59 70.6 70.6
4/10/08 5099821 72.51 71.49 71.77 71.77
4/11/08 3938759 73.83 71.69 73.5 73.5
4/12/08 3329065 73.38 72.37 72.92 72.92
4/15/08 4799988 73.19 72.3 72.68 72.68
4/16/08 3320519 74.36 73.1 74.09 74.09
4/17/08 2248878 74.24 73.47 73.71 73.71
4/18/08 3729368 73.96 72.66 73.1 73.1
4/19/08 4302019 74.03 73.1 73.55 73.55
4/22/08 5022083 73.13 72.17 72.86 72.86
4/23/08 3663310 73.74 72.77 73.21 73.21
4/24/08 10621290 77.5 74.9 77.08 77.08
4/25/08 4704744 77.2 76.55 76.99 76.99
4/26/08 3756544 77.57 76.9 77.27 77.27
4/29/08 5811059 76.87 75.68 76.8 76.8
4/30/08 4287655 77.83 75.85 77.25 77.25
5/1/08 3073459 77.5 76.34 77.26 77.26
5/2/08 3272591 77.33 76.52 76.83 76.83
5/3/08 3365423 76.56 75.5 75.84 75.84
5/6/08 3551408 76.08 75.37 75.96 75.96
5/7/08 4033939 75.6 74.55 75.4 75.4
5/8/08 X 3926575 74.86 73.32 74.05 74.05
5/9/08 2952633 75.07 73.63 73.8 73.8
5/10/08 3188953 74.11 73.25 73.56 73.56
5/13/08 3585424 73.79 72.35 73.12 73.12
5/14/08 3252223 73.67 72.42 72.58 72.58
5/15/08 3648057 73.51 72.29 72.35 72.35
5/16/08 6172803 72.48 69.46 69.73 69.73
5/17/08 5596967 70.34 68.93 69.15 69.15
5/20/08 4709283 71.85 70.14 71.78 71.78
5/21/08 4268580 72.21 71.08 71.48 71.48
5/22/08 4222325 71.63 69.92 71.57 71.57
5/23/08 2942502 71.95 70.25 71.39 71.39
5/24/08 5163299 71.39 69.66 70 70
5/28/08 3973490 70.5 69.75 70.4 70.4
5/29/08 4677582 70.09 69.25 69.39 69.39
5/30/08 4180421 70.11 69.07 69.61 69.61
5/31/08 5592593 68.88 67.14 67.24 67.24
6/3/08 5478145 68.15 67.05 67.5 67.5
6/4/08 3733828 67.7 66.82 67.58 67.58
6/5/08 4050298 69.02 67.96 69.02 69.02
6/6/08 4004502 70.33 69.43 69.95 69.95
6/7/08 3933414 69.97 69.27 69.94 69.94
6/10/08 4369378 70.85 69.8 70.11 70.11
6/11/08 6457767 72.82 70.74 72.58 72.58
6/12/08 4720247 72.7 71.58 72.06 72.06
6/13/08 5822847 72.3 71.39 71.85 71.85
6/14/08 5312346 72.38 71.58 71.99 71.99
6/17/08 3435272 72.34 71.25 71.9 71.9
6/18/08 4167103 73.22 72.02 72.92 72.92
6/19/08 3468694 73.46 72.35 73.01 73.01
6/20/08 3659254 73.62 71.25 71.37 71.37
6/21/08 3264851 72.1 71.07 71.96 71.96
6/24/08 4111183 71.92 71.03 71.05 71.05
6/25/08 2757576 71.63 70.48 70.93 70.93
6/26/08 2512828 72.04 70.95 71.87 71.87
6/27/08 3144551 71.74 70.63 71.58 71.58
6/28/08 4419168 74.37 72.89 74.3 74.3
Q3 Avg Adj Close Price
7/1/08 4893337 74.74 72.45 73.18 73.18 146.36
7/2/08 2166183 74.27 73.08 74.27 74.27
7/4/08 2538923 74.74 73.85 74.44 74.44
7/5/08 3578566 73.81 72.9 73.69 73.69
7/8/08 4357434 74.85 73.8 74.03 74.03
7/9/08 4756601 75.05 72.89 73.22 73.22
7/10/08 6071909 72.76 71.23 71.52 71.52
7/11/08 5799745 72.02 70.85 71.71 71.71
7/12/08 3615990 73.56 71.85 73.51 73.51
7/15/08 3538397 73.19 72.25 72.97 72.97
7/16/08 2775615 73.51 72.04 73.11 73.11
7/17/08 3755267 74.44 72.71 73.89 73.89
7/18/08 4543120 75.11 73.7 74.86 74.86
7/19/08 3148117 74.8 73.61 73.89 73.89
7/22/08 3431211 73.08 71.58 72.91 72.91
7/23/08 3866488 73.17 71.35 72.03 72.03
7/24/08 6130350 74.48 72.7 74.03 74.03
7/25/08 4948698 75.96 74.27 74.91 74.91
7/26/08 4066895 75.94 75.08 75.51 75.51
7/29/08 4999661 75.59 74.43 74.86 74.86
7/30/08 3978271 75.06 73.88 73.91 73.91
7/31/08 4696302 74.48 72.64 72.77 72.77
8/1/08 4614623 72.52 71.15 71.99 71.99
8/2/08 4512673 73.34 72.68 72.81 72.81
8/5/08 3758448 73.33 72.71 72.89 72.89
8/6/08 4717134 74.55 72.93 74.46 74.46
8/7/08 3410688 74.69 74.01 74.6 74.6
8/8/08 2351023 74.61 73.91 74.28 74.28
8/9/08 2843560 74.31 73.76 74.21 74.21
8/12/08 2379756 74.43 73.6 74.19 74.19
8/13/08 2616680 74.44 73.6 73.81 73.81
8/14/08 X 3278123 73.65 72.75 73.07 73.07
8/15/08 2802732 73.75 73.02 73.64 73.64
8/16/08 3235758 73.98 73.4 73.91 73.91
8/19/08 2481372 74 73.34 73.83 73.83
8/20/08 3136340 74.36 73.12 73.27 73.27
8/21/08 4242407 73.6 72.55 72.8 72.8
8/22/08 9430494 72.15 70.02 70.36 70.36
8/23/08 5351294 71.17 70.05 71.09 71.09
8/26/08 3538075 71.78 70.88 71.38 71.38
8/27/08 3029274 71.85 71.05 71.52 71.52
8/28/08 2687111 71.99 71.13 71.44 71.44
8/29/08 3393096 71.13 70.5 70.82 70.82
8/30/08 3171437 71.75 70.61 71.4 71.4
9/3/08 3915898 71.5 70.4 70.87 70.87
9/4/08 4946787 72.05 71.11 71.92 71.92
9/5/08 4358606 73.27 72.37 72.82 72.82
9/6/08 3080345 73.03 72.55 72.89 72.89
9/9/08 8354345 72.32 70.81 71.08 71.08
9/10/08 3951245 71.67 71.15 71.27 71.27
9/11/08 4400115 71.68 70.8 70.96 70.96
9/12/08 5313586 71.99 70.44 71.58 71.58
9/13/08 6530568 72.43 71 71.28 71.28
9/16/08 6917155 70.82 69.89 69.92 69.92
9/17/08 5489914 70.46 69.56 70.45 70.45
9/18/08 5193142 70.74 69.88 69.9 69.9
9/19/08 4875211 69.86 69.03 69.85 69.85
9/20/08 13163660 70.15 69.47 69.97 69.97
9/23/08 5037836 70.18 69.21 70.03 70.03
9/24/08 4085901 70.49 69.38 69.38 69.38
9/25/08 5256391 70.51 69.31 70.25 70.25
9/26/08 4142698 70.55 69.71 70.1 70.1
9/27/08 4056409 70.05 69.18 69.6 69.6
Q4 Avg Adj Close Price
9/30/08 4012494 70.67 69.8 70.01 70.01 73.01
10/1/08 3026270 70.3 69.2 69.53 69.53
10/2/08 3106358 70 69.36 69.86 69.86
10/3/08 2818215 70.38 69.72 69.94 69.94
10/4/08 3741534 71.25 70.21 70.89 70.89
10/7/08 2838586 71.19 70.55 70.57 70.57
10/8/08 4114118 71.21 70.36 70.64 70.64
10/9/08 3642062 71.3 70.23 70.34 70.34
10/10/08 3183097 71.55 70.8 70.83 70.83
10/11/08 4345945 72.24 71 71.85 71.85
10/14/08 3857867 72.28 71.68 72.25 72.25
10/15/08 4799228 73.71 72.5 73.48 73.48
10/16/08 6061407 73.9 72.63 73.63 73.63
10/17/08 3414074 74.26 73.24 74.26 74.26
10/18/08 5407949 74.23 73.59 74.01 74.01
10/21/08 4419768 74.15 73.25 73.7 73.7
10/22/08 4544653 73.23 72.61 72.82 72.82
10/23/08 8346515 75 72.25 72.71 72.71
10/24/08 8191220 73.09 70.65 71.54 71.54
10/25/08 4388777 71.58 70.55 71.11 71.11
10/30/08 3778634 71.45 70.27 70.44 70.44
10/31/08 3992786 71.56 70.44 70.79 70.79
11/1/08 4400338 71.36 69.96 70.05 70.05
11/4/08 3832980 70.6 69.85 70.41 70.41
11/5/08 4923687 72.44 70.47 72.02 72.02
11/6/08 X 6675566 70.77 69.3 70.11 70.11
11/7/08 7364206 71.32 70.09 70.98 70.98
11/8/08 10261360 73.3 70.6 73.25 73.25
11/11/08 6497530 74.18 73.28 73.69 73.69
11/12/08 7293494 74.25 72.84 73.36 73.36
11/13/08 6063152 73.65 71.12 71.29 71.29
11/14/08 3928266 71.99 70.78 71.04 71.04
11/15/08 4856226 71.22 70.29 70.77 70.77
11/18/08 3475672 72.08 71.08 71.96 71.96
11/19/08 3160944 72.8 71.79 72.54 72.54
11/20/08 3119793 73.86 72.39 73.15 73.15
11/22/08 1579122 73.75 73.08 73.74 73.74
11/25/08 3708006 74.3 73.2 74.27 74.27
11/26/08 5353369 74.54 73.6 74.49 74.49
11/27/08 4245866 74.24 73.15 74.09 74.09
11/28/08 2998847 74.86 73.84 74.12 74.12
11/29/08 3865343 74.66 73.86 74.28 74.28
12/2/08 3722599 74.49 73.57 74.02 74.02
12/3/08 3827493 74.71 73.73 74.05 74.05
12/4/08 3818339 74.45 73.18 73.87 73.87
12/5/08 3895332 73.99 72.93 73.98 73.98
12/6/08 3717989 74.66 73.61 74.64 74.64
12/9/08 5323756 75.58 74.43 75.53 75.53
12/10/08 5960259 76.05 75.5 75.82 75.82
12/11/08 5191246 76.04 75.26 75.47 75.47
12/12/08 4977514 75.49 74.1 74.32 74.32
12/13/08 4209211 74.66 73.87 74.02 74.02
12/16/08 5536434 74.66 73.53 74.65 74.65
12/17/08 5767414 75.7 74.14 75.52 75.52
12/18/08 6075284 76.19 75.3 75.51 75.51
12/19/08 4599235 76.24 75.51 76.2 76.2
12/20/08 6830812 76.22 74.58 76.17 76.17
12/23/08 1931863 76.56 75.53 75.97 75.97
12/25/08 2710298 76.3 75.75 76.02 76.02
12/26/08 4041378 76.3 75.01 75.83 75.83
12/27/08 2969584 75.74 74.56 74.69 74.69
12/30/08 4938977 75.41 74 75.36 75.36
Q1 Avg Adj Close Price
1/1/09 5036083 77.33 76.45 77.07 77.07 154.14
1/2/09 3986981 77.98 76.37 77.47 77.47
1/3/09 3431684 78.02 77.44 77.69 77.69
1/6/09 7172513 77.69 75.34 76.13 76.13
1/7/09 20266480 75.81 73.11 74.13 74.13
1/8/09 10915300 76.81 74.91 76.76 76.76
1/9/09 5007505 77.12 76.16 77.09 77.09
1/10/09 9807483 76.1 74.6 75.16 75.16
1/13/09 6221054 76.59 74.9 76.55 76.55
1/14/09 3878891 76.98 76.18 76.94 76.94
1/15/09 17931100 74.64 73.56 74.34 74.34
1/16/09 21852220 75.63 72.68 75.26 75.26
1/17/09 10829050 75.16 74.29 75.04 75.04
1/21/09 9160618 74.27 73.77 74.16 74.16
1/22/09 7783705 74.59 73.45 74.29 74.29
1/23/09 7292160 75.54 74.41 75.32 75.32
1/24/09 6162641 75.42 74.79 75.03 75.03
1/27/09 7758985 74.65 73.89 74 74
1/28/09 9296472 74.24 73 73.65 73.65
1/29/09 10048570 74.75 73.73 74.59 74.59
1/30/09 7640665 74.62 73.76 73.87 73.87
1/31/09 6736938 75.07 74.23 74.87 74.87
2/3/09 5799226 75.53 74.25 75.21 75.21
2/4/09 6830194 76.98 75.61 75.89 75.89
2/5/09 4709580 76.3 75.4 76.29 76.29
2/6/09 7764069 77.54 76.28 77.43 77.43
2/7/09 5100424 77.4 76.28 76.56 76.56
2/10/09 3676685 76.44 75.85 75.87 75.87
2/11/09 3597463 76.25 75.83 75.99 75.99
2/12/09 X 4313460 75.83 74.63 74.78 74.78
2/13/09 3830371 75.31 74.54 74.93 74.93
2/14/09 3650398 75.26 74.72 75.03 75.03
2/18/09 3882321 75.19 74.27 74.65 74.65
2/19/09 7553810 76.25 74.75 74.78 74.78
2/20/09 7440472 76.18 74.91 76.01 76.01
2/21/09 5391146 77.03 76.48 76.66 76.66
2/24/09 4935931 76.9 75.03 75.03 75.03
2/25/09 3430095 75.91 75.14 75.65 75.65
2/26/09 7160923 77.93 75.53 77.36 77.36
2/27/09 5594524 77.73 76.4 76.9 76.9
2/28/09 6024212 77.59 76.58 77.28 77.28
3/3/09 4540223 77.4 76.17 77.09 77.09
3/4/09 5694063 78.85 77.11 78.66 78.66
3/5/09 3823364 79.28 78.49 79.08 79.08
3/6/09 10029990 81.95 79.37 81.05 81.05
3/7/09 5232626 81.7 80.72 81.23 81.23
3/10/09 5087106 83.03 80.96 82.94 82.94
3/11/09 6598696 84.62 83 84.16 84.16
3/12/09 7751963 84.85 83.52 84.75 84.75
3/13/09 5031187 85.1 84.13 84.62 84.62
3/14/09 8206667 86.49 84.5 86.43 86.43
3/17/09 4802773 85.77 85.04 85.18 85.18
3/18/09 5380654 86 85.24 85.51 85.51
3/19/09 3783484 86.14 85.18 85.37 85.37
3/20/09 3672315 85.83 84.18 84.33 84.33
3/21/09 2841589 85.1 84.52 84.82 84.82
3/24/09 3528393 85.48 84.34 84.85 84.85
3/25/09 5081970 86.84 85.41 86.62 86.62
3/26/09 3186133 86.42 85.05 86.2 86.2
3/27/09 4884493 86.5 85.42 85.85 85.85
Q2 Avg Adj Close Price
3/31/09 2867848 86.19 85.03 85.25 85.25 170.50
4/1/09 4764696 85.5 83.8 84.09 84.09
4/2/09 3885015 85.35 84.07 84.36 84.36
4/3/09 3353866 85.02 84.21 84.95 84.95
4/4/09 6112106 86.3 83.91 86.17 86.17
4/7/09 5003497 86.81 85.38 86.75 86.75
4/8/09 6058380 87.49 86.19 87.21 87.21
4/9/09 4635330 88.56 87.06 87.82 87.82
4/11/09 2588749 88.93 88 88.89 88.89
4/14/09 4324017 88.77 86.77 86.77 86.77
4/15/09 5234308 88.35 86.43 86.89 86.89
4/16/09 3781040 87 85.78 86.69 86.69
4/17/09 2792751 87.16 85.75 86.12 86.12
4/18/09 6322620 88.08 86.57 87.96 87.96
4/21/09 4247672 88.08 86.44 86.94 86.94
4/22/09 3129043 88.51 87.2 88.18 88.18
4/23/09 9231699 92.65 90.42 90.83 90.83
4/24/09 5766269 92.62 90.07 91.67 91.67
4/25/09 5912579 93.38 91.67 92.85 92.85
4/28/09 6265934 92.41 91.19 91.9 91.9
4/29/09 4715113 91.99 90.82 91.41 91.41
4/30/09 4567249 91.75 90.73 91.18 91.18
5/1/09 4514755 92.82 91.2 92.21 92.21
5/2/09 4699494 93.95 92.67 93.74 93.74
5/5/09 5504729 94.79 93.36 94.19 94.19
5/6/09 3858264 95.04 94.06 94.79 94.79
5/7/09 X 3204352 94.44 93.77 94.04 94.04
5/8/09 3677374 95.15 94.04 94.61 94.61
5/9/09 3919015 94.99 93.82 94.24 94.24
5/12/09 3492288 95.16 94.1 94.76 94.76
5/13/09 4646055 96.19 94.7 96.11 96.11
5/14/09 4874843 97.47 95.6 97.02 97.02
5/15/09 5026175 97.2 96.3 96.58 96.58
5/16/09 7409076 99.04 97 98.92 98.92
5/19/09 6535432 99.33 98.52 98.72 98.72
5/20/09 4415942 99.05 97.9 98.75 98.75
5/21/09 8399904 99.48 97.86 97.93 97.93
5/22/09 6975039 99.99 97.06 99.75 99.75
5/23/09 6746242 100.58 98.85 100 100
5/27/09 5736168 101.47 100.11 100.11 100.11
5/28/09 4405698 100.03 98.9 99.09 99.09
5/29/09 4783952 100.99 99.06 100.54 100.54
5/30/09 4219844 100.95 99.02 99.02 99.02
6/2/09 6473128 100.9 99.3 100.74 100.74
6/3/09 3769792 100.92 99.08 99.61 99.61
6/4/09 5150978 99.71 98.05 98.49 98.49
6/5/09 4131145 99.81 98.42 99.76 99.76
6/6/09 5733067 102.59 100.06 102.49 102.49
6/9/09 4047489 102.95 101.51 102.24 102.24
6/10/09 3144097 102.78 100.9 101.75 101.75
6/11/09 2936128 102.42 100.61 100.88 100.88
6/12/09 4078630 102.34 100.85 102.16 102.16
6/13/09 3944364 103.22 101.5 101.83 101.83
6/16/09 4217088 103.52 102.52 103.03 103.03
6/17/09 4035463 104.15 102.65 104.08 104.08
6/18/09 4186175 104.15 102.24 102.25 102.25
6/19/09 7116878 101.86 99.38 99.64 99.64
6/20/09 10328740 100.14 97.42 99.98 99.98
6/23/09 5585183 99.46 96.31 97.85 97.85
6/24/09 3557363 99.66 98.18 98.67 98.67
6/25/09 5256973 101.39 99.57 100.75 100.75
6/26/09 6578618 103.52 102.01 103.15 103.15
6/27/09 5432810 103.49 102.32 102.44 102.44
Q3 Avg Adj Close Price
6/30/09 4091277 104.02 102.93 103.24 103.24 206.48
7/1/09 4146330 103.25 100.82 101.47 101.47
7/2/09 2897289 103.04 100.78 102.89 102.89
7/4/09 3673200 104.2 102.75 104.2 104.2
7/7/09 4222625 105.1 103.44 104.37 104.37
7/8/09 3991838 105.75 104.46 104.68 104.68
7/9/09 3898062 105.6 104.41 105.5 105.5
7/10/09 4530630 107.46 106.29 106.88 106.88
7/11/09 44381720 108.15 98.99 101.87 101.87
7/14/09 13169320 105.87 103.1 105.66 105.66
7/15/09 5838737 105.8 103.78 104.23 104.23
7/16/09 3931771 105.43 104.42 104.79 104.79
7/17/09 7977347 107.98 104.8 107.63 107.63
7/18/09 5992240 107.13 105.61 106.96 106.96
7/21/09 4168815 107.32 106.45 106.86 106.86
7/22/09 5080063 107.98 106.34 107.79 107.79
7/23/09 7723039 109.49 106.26 106.95 106.95
7/24/09 5267229 107.12 105.85 106.7 106.7
7/25/09 4218162 106.22 105.31 105.6 105.6
7/28/09 4041809 105.12 103.5 104.81 104.81
7/29/09 5022652 106.01 104.8 105.73 105.73
7/30/09 4487846 106.28 104.99 105.1 105.1
7/31/09 4911611 107 105.78 106.7 106.7
8/1/09 4200484 107.95 106 107.9 107.9
8/4/09 3559239 107.8 107.14 107.5 107.5
8/5/09 5199701 107.71 106.62 107.04 107.04
8/6/09 X 3158622 106.68 105.53 106.42 106.42
8/7/09 3741433 107.24 105.83 105.84 105.84
8/8/09 3326483 106.15 104.88 105.33 105.33
8/11/09 3830843 105.07 104.05 104.24 104.24
8/12/09 3578317 106.55 104.27 106.23 106.23
8/13/09 4481091 106.16 104.07 104.16 104.16
8/14/09 4359362 103.29 101.77 102.73 102.73
8/15/09 3469146 103.94 102.7 103.47 103.47
8/18/09 3512246 105.2 102.88 104.72 104.72
8/19/09 3452518 105.09 104.55 104.63 104.63
8/20/09 3645566 104.76 103.6 103.91 103.91
8/21/09 2857798 105.5 103.88 105.14 105.14
8/22/09 3017382 105.5 104.8 105.48 105.48
8/25/09 2481846 106.52 105.21 105.53 105.53
8/26/09 4375169 105.14 103.06 103.21 103.21
8/27/09 2816250 103.82 102.57 103.27 103.27
8/28/09 3095401 105.44 103 104.93 104.93
8/29/09 2723825 104.96 103.6 103.92 103.92
9/2/09 3659815 105.83 104.66 105.01 105.01
9/3/09 3837478 107.12 104.62 106.37 106.37
9/4/09 2590539 106.98 105.67 106.65 106.65
9/5/09 3265229 107.38 105.11 106.07 106.07
9/8/09 2907639 107.38 106.56 107.19 107.19
9/9/09 3847983 108.45 107.4 108.17 108.17
9/10/09 3313671 109.23 107.8 109.23 109.23
9/11/09 4766793 110.22 109.14 109.8 109.8
9/12/09 3503423 111.33 109.56 111.33 111.33
9/15/09 7728782 115.89 113.26 115.67 115.67
9/16/09 5308300 117.48 115.59 117.11 117.11
9/17/09 6330626 119.52 116.55 118.4 118.4
9/18/09 5742685 120.38 118.81 119.04 119.04
9/19/09 8726504 119.22 116.63 116.63 116.63
9/22/09 5450174 118.37 115.8 117.51 117.51
9/23/09 4955874 119.89 116.8 119 119
9/24/09 3566586 119.61 118.16 118.51 118.51
9/25/09 2820440 119.5 118.51 119.38 119.38
9/26/09 2848897 119.17 117.79 118.74 118.74
9/29/09 4032898 117.9 116.37 117.5 117.5
Q4 Avg Adj Close Price
9/30/09 2880673 118.3 117.08 117.75 117.75 129.92
10/1/09 2871860 117.84 116.28 117.84 117.84
10/2/09 4455126 117.49 114.73 115.24 115.24
10/3/09 3997981 117.26 115.25 117.2 117.2
10/6/09 3821980 117.17 115.4 116.69 116.69
10/7/09 4574007 117.32 115.42 115.44 115.44
10/8/09 4722198 115.4 113.34 114.47 114.47
10/9/09 5635419 119 115.91 118.9 118.9
10/10/09 4504857 119.4 117.83 117.98 117.98
10/13/09 3617081 119.55 116.69 119.46 119.46
10/14/09 2749679 119.59 118.14 118.18 118.18
10/15/09 4022738 120.66 118.75 120.34 120.34
10/16/09 4114222 122.39 119.81 122.29 122.29
10/17/09 3924246 122.86 121.25 122.52 122.52
10/20/09 3175215 122.74 121.06 121.47 121.47
10/21/09 4431238 123.8 121.88 122.48 122.48
10/22/09 10766310 129.99 125.9 129.02 129.02
10/23/09 4976209 129.57 127.94 128.98 128.98
10/24/09 5467623 131.43 128.22 131.19 131.19
10/27/09 4655846 130.47 128.64 129.88 129.88
10/28/09 3608650 129.88 128.76 129.66 129.66
10/29/09 4122075 131.43 129.02 129.68 129.68
10/30/09 4931859 131.88 129.55 130.5 130.5
10/31/09 4582323 133.5 130.9 133.03 133.03
11/3/09 3915872 133.99 132.46 132.79 132.79
11/4/09 4069214 133.74 130.59 133.57 133.57
11/5/09 X 3752171 134.58 132.68 133.09 133.09
11/6/09 3826826 133.93 131.35 131.51 131.51
11/7/09 4790874 133.9 130.95 133.49 133.49
11/10/09 2962158 133.33 132.12 132.53 132.53
11/11/09 2851014 133.08 131.97 132.33 132.33
11/12/09 3577100 133.49 131.1 133.17 133.17
11/13/09 3279579 135.38 133.17 135.09 135.09
11/14/09 4495132 136.57 134.54 136.08 136.08
11/17/09 8158846 142 137.77 138.36 138.36
11/18/09 3952796 138.79 136.7 136.98 136.98
11/19/09 8634808 135.89 132.29 132.45 132.45
11/20/09 4700582 133.29 131.2 132.93 132.93
11/21/09 4194026 136.12 133.43 135.97 135.97
11/24/09 7168287 134.86 130.58 133 133
11/25/09 4200762 135.44 132.56 134.78 134.78
11/26/09 3348230 136.3 134.17 134.72 134.72
11/28/09 1680858 135.23 134.18 134.25 134.25
12/2/09 5171923 133.93 131.92 132 132
12/3/09 5137107 132.15 130.55 131.5 131.5
12/4/09 3580121 133.1 131.25 132.73 132.73
12/5/09 5341768 135.75 134 135.18 135.18
12/8/09 3799044 135.95 134.57 134.68 134.68
12/9/09 4061306 135.04 132.18 133.7 133.7
12/10/09 3355410 133.81 132.44 132.56 132.56
12/11/09 3617021 133.65 131.9 132.96 132.96
12/12/09 3139387 134.25 133.14 133.83 133.83
12/15/09 3796992 135.2 133.94 134.72 134.72
12/16/09 6735049 138.1 135.36 135.88 135.88
12/17/09 5632332 136.44 132.84 135.49 135.49
12/18/09 3177077 136.23 133.94 135.17 135.17
12/19/09 5443821 137.85 135.49 136.67 136.67
12/22/09 2945143 138.09 136.32 136.4 136.4
12/23/09 1203194 136.98 136.14 136.83 136.83
12/25/09 2161273 138.59 137.17 138.27 138.27
12/26/09 2204596 138.88 136.79 136.9 136.9
12/29/09 2402477 137.37 135.54 135.92 135.92
12/30/09 2096027 137.05 135.74 136.49 136.49
Q1 Avg Adj Close Price
1/1/10 3366659 137.25 135.51 136.67 136.67 130.29
1/2/10 3177366 138.5 137.05 137.62 137.62
1/5/10 4196459 139.76 137.8 138.41 138.41
1/6/10 4238531 141.1 138.5 140.51 140.51
1/7/10 4236027 141.4 139.36 140.82 140.82
1/8/10 4052457 142.52 140.54 142.13 142.13
1/9/10 4549513 142.8 140.9 141.9 141.9
1/12/10 4462396 142.14 140.38 140.7 140.7
1/13/10 8441636 141.7 137.8 140.01 140.01
1/14/10 3030833 141.08 140.14 140.62 140.62
1/15/10 3062921 141.45 140.07 140.21 140.21
1/16/10 3382710 141 139.75 140.46 140.46
1/20/10 3239605 142.46 140.81 141.67 141.67
1/21/10 4388662 144.57 141.87 144.37 144.37
1/22/10 4491351 143.89 141.1 141.31 141.31
1/23/10 5866119 140.47 136.32 136.65 136.65
1/26/10 5057767 138.46 135.65 137.36 137.36
1/27/10 4606165 138.09 136.44 137.09 137.09
1/28/10 15993390 131.76 128.07 129.78 129.78
1/29/10 10406180 131.7 125.2 126.53 126.53
1/30/10 9732649 126.87 123.08 125.26 125.26
2/2/10 9308904 126.52 122.75 123.08 123.08
2/3/10 9303755 123.8 120.53 122.04 122.04
2/4/10 9689051 121.94 118.77 121.4 121.4
2/5/10 6738752 122.72 121.51 122.67 122.67
2/6/10 8927402 127.21 123.65 127.02 127.02
2/9/10 8173450 128.97 126.35 127.16 127.16
2/10/10 7873954 130.69 127.46 130.16 130.16
2/11/10 X 5798828 130.55 128 128.13 128.13
2/12/10 4203403 129.94 127.06 129.5 129.5
2/13/10 4812407 130.41 128.02 130.16 130.16
2/17/10 4645272 130.94 129.6 130.63 130.63
2/18/10 5146553 130.5 128.37 128.39 128.39
2/19/10 4466381 129.99 127.51 129.56 129.56
2/20/10 5164048 129.8 128.11 128.28 128.28
2/23/10 4635730 130.8 128.36 129.59 129.59
2/24/10 7308834 129.75 126.21 126.78 126.78
2/25/10 4803562 127.94 126.36 126.61 126.61
2/26/10 4649713 128.56 126.26 128.56 128.56
2/27/10 4361446 129.95 128.06 128.92 128.92
3/2/10 4847051 128.44 126.52 128.22 128.22
3/3/10 5422833 131 129.33 130.23 130.23
3/4/10 4095212 130.8 128.69 128.79 128.79
3/5/10 3595857 129.37 128.03 128.86 128.86
3/6/10 4297815 130.16 128.07 128.54 128.54
3/9/10 7038554 127.28 124.76 126.89 126.89
3/10/10 4189959 127.27 125.62 125.67 125.67
3/11/10 5040112 125.2 123.81 124.43 124.43
3/12/10 6067807 125.61 121.63 121.89 121.89
3/13/10 5698390 124.28 121.95 123.11 123.11
3/16/10 4380526 125.82 123.92 125.42 125.42
3/17/10 4147296 125.82 123.66 124.04 124.04
3/18/10 6669250 125.2 121.37 122.24 122.24
3/19/10 4601143 123.9 121.38 123.73 123.73
3/20/10 7973625 124.45 122.5 122.58 122.58
3/23/10 4472535 123.95 122.08 123.42 123.42
3/24/10 3225073 125 123.56 124.02 124.02
3/25/10 3091231 125.32 123.32 123.53 123.53
3/26/10 3105985 124.3 121.8 123.21 123.21
3/27/10 2851703 125.19 123.52 124.46 124.46
3/30/10 2959718 126.04 124.8 125.49 125.49
Q2 Avg Adj Close Price
3/31/10 3952798 128.4 126.17 128.21 128.21 130.59
4/1/10 2934721 128.77 127.4 128.31 128.31
4/2/10 3303462 129.17 128.28 128.78 128.78
4/3/10 4156585 129.92 127.23 127.38 127.38
4/6/10 3753039 128.18 124.95 125.59 125.59
4/7/10 4047148 125.73 124.06 124.15 124.15
4/8/10 3689947 127.02 124.05 126.88 126.88
4/9/10 3956924 126.86 123.64 123.64 123.64
4/10/10 3854613 123.45 121.92 122.07 122.07
4/13/10 3085954 123.77 122.18 123.25 123.25
4/14/10 2746725 124.55 122.13 124.27 124.27
4/15/10 2820525 126.04 124.73 126.04 126.04
4/16/10 3449310 128.37 125.83 127.92 127.92
4/20/10 2368461 128.44 127.37 127.82 127.82
4/22/10 7116903 131.5 129.33 130.63 130.63
4/23/10 4176995 130.62 128.43 129.86 129.86
4/24/10 2978517 130 128.37 128.66 128.66
4/27/10 4350384 128.87 125.8 127.04 127.04
4/28/10 3343764 128.57 126.53 128.37 128.37
4/29/10 2772959 129.5 127.8 129.02 129.02
4/30/10 2804090 129.6 128.27 128.46 128.46
5/1/10 3762887 130.4 128.61 129.94 129.94
5/4/10 4022981 132.38 128.95 131.96 131.96
5/5/10 4031330 131.92 130.7 130.83 130.83
5/6/10 X 2900364 131.1 129.2 130.35 130.35
5/7/10 2988654 131.27 130.17 130.57 130.57
5/8/10 2543822 131.33 129.88 131.1 131.1
5/11/10 3288397 132.99 131.64 132.6 132.6
5/12/10 3132140 133.83 132.86 133.45 133.45
5/13/10 2883927 133.97 132.69 132.99 132.99
5/14/10 3596778 132.86 130.56 131.21 131.21
5/15/10 2963305 131.71 130.03 130.81 130.81
5/18/10 2103063 132.07 130.35 131.35 131.35
5/19/10 2995763 131.6 129.07 129.58 129.58
5/20/10 2476036 131.43 130.04 130.96 130.96
5/21/10 2370744 132.48 131.27 131.84 131.84
5/22/10 1956183 132.58 131.93 132.41 132.41
5/26/10 3085483 134.21 132.87 134.17 134.17
5/27/10 2609444 135.15 134.17 134.33 134.33
5/28/10 2234115 135.2 134.43 135.14 135.14
5/29/10 2760278 135.44 134.04 135.25 135.25
6/1/10 2629853 136.03 134.77 135.9 135.9
6/2/10 2468764 136.53 135.62 135.88 135.88
6/3/10 2601681 135.55 134.59 135.33 135.33
6/4/10 3489881 137.38 135.65 136.82 136.82
6/5/10 2710431 138.25 137.12 138.25 138.25
6/8/10 2584730 138.39 137.5 137.96 137.96
6/9/10 2343894 137.75 136.29 137.25 137.25
6/10/10 5557634 135.53 133.82 134.1 134.1
6/11/10 3826057 134.17 131.64 132.19 132.19
6/12/10 2376063 132.95 131.55 132.29 132.29
6/15/10 2163778 133.13 131.65 132.54 132.54
6/16/10 2223196 133.05 131.72 132.45 132.45
6/17/10 2859007 132.67 131.03 132.48 132.48
6/18/10 2793978 132.93 131.8 132.82 132.82
6/19/10 8078887 134.08 132.09 132.1 132.1
6/22/10 4432815 132.53 130.65 130.85 130.85
6/23/10 4319654 131.24 129 129.15 129.15
6/24/10 7929046 129.14 126.28 127.06 127.06
6/25/10 3920738 128.44 126.36 128.02 128.02
6/26/10 3687049 128.78 127.56 128.54 128.54
6/29/10 5712924 127.91 126.2 127.23 127.23
Q3 Avg Adj Close Price
6/30/10 3772518 128.33 127.36 128.15 128.15 125.94
7/1/10 2858982 128.5 127.34 127.62 127.62
7/2/10 1997530 128.62 127.7 128.51 128.51
7/6/10 3157036 129.5 127.77 129.09 129.09
7/7/10 5724191 128.97 125.92 126.79 126.79
7/8/10 8023164 128.32 125.91 126.79 126.79
7/9/10 3933942 127.63 125.12 126.79 126.79
7/10/10 3193123 128.24 126.36 128.09 128.09
7/13/10 5266877 130.58 128.76 129.52 129.52
7/14/10 4915944 130.31 128.34 129.1 129.1
7/15/10 5260552 129.56 127.14 127.42 127.42
7/16/10 5292807 128.18 125.79 125.88 125.88
7/17/10 3103065 127.82 126.25 127.64 127.64
7/20/10 2738555 128.42 126.77 128.3 128.3
7/21/10 5095437 130.01 128.58 129.74 129.74
7/22/10 12300430 128.4 126.02 126.71 126.71
7/23/10 10108570 126.05 124 124.4 124.4
7/24/10 6121295 124.53 122.41 123.2 123.2
7/27/10 4979885 124.56 122.16 123.06 123.06
7/28/10 4088607 123.63 122.2 122.32 122.32
7/29/10 4042943 123.8 121.76 122.29 122.29
7/30/10 5588309 122.05 120.41 120.48 120.48
7/31/10 5852097 121.71 119.64 120.38 120.38
8/3/10 4647326 121.19 119.77 119.93 119.93
8/4/10 6089115 121.98 119.66 121.27 121.27
8/5/10 X 6226770 119.36 117.87 118.34 118.34
8/6/10 4641805 120.22 118.87 119.84 119.84
8/7/10 4348948 120.65 119.28 120.63 120.63
8/10/10 2807868 121.76 120.75 120.8 120.8
8/11/10 2303509 120.94 120.01 120.47 120.47
8/12/10 2641112 122.23 120.63 121.98 121.98
8/13/10 4816433 124.69 122.16 124.11 124.11
8/14/10 4570001 124.5 122.15 123.16 123.16
8/17/10 4186719 125.24 123.57 124.98 124.98
8/18/10 2982513 125.79 125.11 125.58 125.58
8/19/10 4316599 127.71 125.58 127.35 127.35
8/20/10 2522227 127.78 126.74 127.5 127.5
8/21/10 2394699 127.8 126.96 127.46 127.46
8/24/10 2306956 128.49 127.78 128.33 128.33
8/25/10 2326036 129.13 128.31 128.6 128.6
8/26/10 3075192 128.99 127.95 128.2 128.2
8/27/10 3070343 127.75 126.72 127.11 127.11
8/28/10 3032708 127.35 126.05 126.8 126.8
9/1/10 4574721 126.26 124.57 125.48 125.48
9/2/10 3966506 126.24 125.2 125.94 125.94
9/3/10 2975344 126.75 125.26 125.46 125.46
9/4/10 4913284 125.55 124.1 124.69 124.69
9/7/10 6061511 128.25 125.9 127.98 127.98
9/8/10 4828632 128.68 127.62 128.21 128.21
9/9/10 3068166 128.47 127.48 128.22 128.22
9/10/10 1988187 127.99 127.2 127.64 127.64
9/14/10 3261654 126.95 125.69 126.31 126.31
9/15/10 3377247 127.7 125.72 127.32 127.32
9/16/10 3047700 128.38 127.2 127.76 127.76
9/17/10 2717849 128.9 128 128.58 128.58
9/18/10 5625556 129.7 128.92 129.35 129.35
9/21/10 2875108 129.87 128.46 128.61 128.61
9/22/10 2957891 128.54 127.03 127.38 127.38
9/23/10 2879291 128.8 127.23 128.58 128.58
9/24/10 2896441 128.49 127.01 127.14 127.14
9/25/10 2524076 129 126.96 128.69 128.69
9/28/10 3484890 129.53 127 128.77 128.77
9/29/10 4000248 129.39 127.31 127.38 127.38
Q4 Avg Adj Close Price
9/30/10 5265245 127.37 124.31 124.67 124.67 126.79
10/1/10 3201292 125.55 123.84 124.17 124.17
10/2/10 3075845 126.87 124.66 126.36 126.36
10/5/10 2680998 127.19 125.38 126.26 126.26
10/6/10 3554369 125.52 123.29 123.32 123.32
10/7/10 3605822 125.09 122.15 124.98 124.98
10/8/10 4859865 124.75 122.31 122.76 122.76
10/9/10 4214237 123.36 121.5 121.5 121.5
10/12/10 3874221 123.19 120.26 120.45 120.45
10/13/10 3768107 123.37 120.72 122.29 122.29
10/14/10 7801536 121.12 116.32 120.19 120.19
10/15/10 4489716 121.3 118.39 120.29 120.29
10/16/10 4839847 123.87 121.78 123.24 123.24
10/19/10 3546681 124.72 123 124.31 124.31
10/20/10 5204088 127.24 124.93 127.12 127.12
10/21/10 13820190 128 121.34 121.45 121.45
10/22/10 7799608 122.88 121.06 122.03 122.03
10/23/10 4013346 122.84 121.26 122.24 122.24
10/26/10 2939997 122.23 121.26 122.12 122.12
10/27/10 4158894 123.79 121.96 123.61 123.61
10/28/10 3241723 124.48 122.56 123.08 123.08
10/29/10 2562618 124.12 122.01 123.82 123.82
10/30/10 4665275 125.89 124.73 124.91 124.91
11/2/10 3889584 126.25 124.89 126.03 126.03
11/3/10 3679743 126.71 125.26 125.84 125.84
11/4/10 X 3328993 126.25 124.2 124.22 124.22
11/5/10 2341800 124.8 123.37 124.58 124.58
11/6/10 2363382 124.94 124.17 124.45 124.45
11/9/10 2620954 124.99 123.8 124.64 124.64
11/10/10 3053465 125.73 124.45 125.36 125.36
11/11/10 3074741 126.19 124.47 125.87 125.87
11/12/10 5804940 128.96 125.74 128.53 128.53
11/13/10 6231178 129.78 127.85 128.86 128.86
11/16/10 3752879 129.17 127.55 128.42 128.42
11/17/10 5701167 131.33 128.04 130.66 130.66
11/18/10 5026744 132.74 130.25 131.61 131.61
11/19/10 4052829 132.4 130.71 131.7 131.7
11/20/10 4219509 133.36 132.51 132.78 132.78
11/23/10 4065302 134.74 133.44 134.61 134.61
11/24/10 4300699 135.6 134.74 134.81 134.81
11/25/10 2660070 135.3 134.39 134.78 134.78
11/27/10 2089964 135.78 134.04 134.36 134.36
11/30/10 3445414 134.4 132.2 132.39 132.39
12/1/10 2900382 132.96 131.75 132.28 132.28
12/2/10 4580851 133.28 131.43 131.97 131.97
12/3/10 2801919 132.52 130.92 131.32 131.32
12/4/10 2510681 132.62 131.53 132.21 132.21
12/7/10 2859629 132.07 129.87 130.28 130.28
12/8/10 3073864 129.72 127.74 129.66 129.66
12/9/10 6648786 128.98 124.54 124.64 124.64
12/10/10 6696151 125.65 123 123.37 123.37
12/11/10 6660688 122.27 120.58 120.77 120.77
12/14/10 6213530 122.88 120.6 122.08 122.08
12/15/10 7916082 125.54 123.91 124.25 124.25
12/16/10 6726053 125.38 123.42 125.06 125.06
12/17/10 6476327 127.35 124.77 125.67 125.67
12/18/10 7661979 127.42 125.5 126.23 126.23
12/21/10 3155800 128.54 126.73 128.22 128.22
12/22/10 4027790 130.65 128.65 130.03 130.03
12/23/10 2125345 132.33 130.17 131.24 131.24
12/25/10 2242707 131.93 130.23 131.63 131.63
12/28/10 2704005 132.73 131.17 132.29 132.29
12/29/10 2446215 132.28 131.52 131.83 131.83
12/30/10 2705122 132.3 129.86 129.98 129.98

Quarterly

Quarterly
74.90
72.58
146.36
73.01
154.14
170.50
206.48
129.92
130.29
130.59
125.94
126.79

Quarterly
Quarterly
The Boeing Company (BA) Quarterly Average Adjusted Closing Price