NYSE - Delayed Quote • USD
The Boeing Company (BA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 165.98 | 168.65 | 164.93 | 167.22 | 167.22 | 7,164,600 |
Apr 25, 2024 | 163.59 | 168.13 | 159.70 | 166.81 | 166.81 | 12,504,700 |
Apr 24, 2024 | 176.50 | 177.64 | 162.74 | 164.33 | 164.33 | 20,889,300 |
Apr 23, 2024 | 170.95 | 171.18 | 168.43 | 169.18 | 169.18 | 7,632,100 |
Apr 22, 2024 | 169.82 | 172.15 | 168.16 | 170.48 | 170.48 | 4,724,900 |
Apr 19, 2024 | 170.00 | 172.00 | 169.65 | 169.82 | 169.82 | 4,688,600 |
Apr 18, 2024 | 169.48 | 172.04 | 169.10 | 170.23 | 170.23 | 5,123,000 |
Apr 17, 2024 | 170.00 | 170.85 | 168.12 | 170.21 | 170.21 | 8,162,600 |
Apr 16, 2024 | 168.14 | 170.64 | 167.75 | 170.55 | 170.55 | 7,986,700 |
Apr 15, 2024 | 170.74 | 171.18 | 167.53 | 167.82 | 167.82 | 6,490,700 |
Apr 12, 2024 | 172.20 | 173.24 | 169.37 | 169.55 | 169.55 | 7,548,900 |
Apr 11, 2024 | 174.47 | 174.70 | 171.38 | 173.36 | 173.36 | 7,625,100 |
Apr 10, 2024 | 176.31 | 178.10 | 172.44 | 174.63 | 174.63 | 9,727,700 |
Apr 9, 2024 | 181.51 | 183.05 | 176.57 | 178.12 | 178.12 | 11,439,900 |
Apr 8, 2024 | 182.14 | 184.55 | 181.49 | 181.56 | 181.56 | 6,176,400 |
Apr 5, 2024 | 184.16 | 184.66 | 182.44 | 183.14 | 183.14 | 4,126,900 |
Apr 4, 2024 | 185.93 | 188.00 | 182.81 | 183.29 | 183.29 | 6,513,800 |
Apr 3, 2024 | 187.68 | 188.78 | 184.27 | 184.92 | 184.92 | 6,609,300 |
Apr 2, 2024 | 189.00 | 189.23 | 187.13 | 188.04 | 188.04 | 4,477,200 |
Apr 1, 2024 | 192.24 | 192.87 | 189.03 | 189.50 | 189.50 | 5,107,800 |
Mar 28, 2024 | 192.00 | 193.38 | 191.20 | 192.99 | 192.99 | 4,471,700 |
Mar 27, 2024 | 188.84 | 191.99 | 188.33 | 191.95 | 191.95 | 7,372,800 |
Mar 26, 2024 | 192.02 | 192.03 | 186.81 | 187.50 | 187.50 | 8,972,200 |
Mar 25, 2024 | 196.01 | 196.18 | 189.50 | 191.41 | 191.41 | 12,953,000 |
Mar 22, 2024 | 188.75 | 192.94 | 188.19 | 188.85 | 188.85 | 7,822,800 |
Mar 21, 2024 | 189.79 | 190.38 | 187.55 | 187.70 | 187.70 | 7,436,400 |
Mar 20, 2024 | 178.99 | 188.30 | 178.60 | 187.78 | 187.78 | 12,770,000 |
Mar 19, 2024 | 180.11 | 181.86 | 179.74 | 181.14 | 181.14 | 7,648,000 |
Mar 18, 2024 | 180.26 | 181.19 | 177.52 | 179.84 | 179.84 | 9,497,800 |
Mar 15, 2024 | 180.99 | 184.18 | 180.91 | 182.53 | 182.53 | 10,708,600 |
Mar 14, 2024 | 182.00 | 184.94 | 180.52 | 181.15 | 181.15 | 10,016,200 |
Mar 13, 2024 | 183.16 | 185.97 | 182.08 | 182.35 | 182.35 | 10,196,100 |
Mar 12, 2024 | 188.24 | 188.58 | 183.16 | 184.24 | 184.24 | 18,714,800 |
Mar 11, 2024 | 194.21 | 196.07 | 189.80 | 192.49 | 192.49 | 14,160,600 |
Mar 8, 2024 | 201.84 | 203.80 | 198.46 | 198.49 | 198.49 | 8,993,600 |
Mar 7, 2024 | 200.70 | 203.73 | 200.57 | 203.03 | 203.03 | 5,965,300 |
Mar 6, 2024 | 201.77 | 202.35 | 199.86 | 201.00 | 201.00 | 4,736,600 |
Mar 5, 2024 | 199.49 | 202.85 | 198.70 | 201.14 | 201.14 | 5,034,700 |
Mar 4, 2024 | 199.50 | 201.54 | 196.92 | 200.54 | 200.54 | 7,213,900 |
Mar 1, 2024 | 204.00 | 205.06 | 199.01 | 200.00 | 200.00 | 11,591,000 |
Feb 29, 2024 | 206.44 | 206.62 | 202.70 | 203.72 | 203.72 | 6,670,300 |
Feb 28, 2024 | 201.14 | 208.10 | 200.18 | 207.00 | 207.00 | 9,654,700 |
Feb 27, 2024 | 200.93 | 202.00 | 200.04 | 201.40 | 201.40 | 3,932,900 |
Feb 26, 2024 | 201.01 | 202.75 | 200.00 | 200.54 | 200.54 | 4,807,200 |
Feb 23, 2024 | 200.99 | 202.07 | 197.15 | 200.83 | 200.83 | 7,433,400 |
Feb 22, 2024 | 202.00 | 204.10 | 200.40 | 201.50 | 201.50 | 6,513,500 |
Feb 21, 2024 | 202.90 | 203.63 | 201.21 | 201.57 | 201.57 | 4,179,800 |
Feb 20, 2024 | 203.55 | 205.58 | 202.71 | 203.37 | 203.37 | 5,248,400 |
Feb 16, 2024 | 204.88 | 205.05 | 202.81 | 203.89 | 203.89 | 5,975,900 |
Feb 15, 2024 | 204.12 | 206.55 | 203.40 | 205.33 | 205.33 | 5,309,100 |
Feb 14, 2024 | 205.95 | 206.58 | 202.21 | 203.38 | 203.38 | 6,503,000 |
Feb 13, 2024 | 206.90 | 207.81 | 202.33 | 204.46 | 204.46 | 8,263,600 |
Feb 12, 2024 | 208.70 | 209.80 | 207.60 | 209.33 | 209.33 | 4,077,400 |
Feb 9, 2024 | 209.77 | 211.44 | 207.90 | 209.20 | 209.20 | 4,349,700 |
Feb 8, 2024 | 212.40 | 213.10 | 208.72 | 209.22 | 209.22 | 5,787,700 |
Feb 7, 2024 | 208.76 | 213.77 | 207.99 | 211.92 | 211.92 | 7,747,700 |
Feb 6, 2024 | 206.02 | 210.64 | 203.89 | 208.58 | 208.58 | 7,556,900 |
Feb 5, 2024 | 204.64 | 207.34 | 202.00 | 206.63 | 206.63 | 8,682,500 |
Feb 2, 2024 | 209.06 | 209.54 | 206.35 | 209.38 | 209.38 | 6,271,200 |
Feb 1, 2024 | 213.84 | 214.63 | 206.81 | 209.81 | 209.81 | 10,679,200 |
Jan 31, 2024 | 204.92 | 213.77 | 203.25 | 211.04 | 211.04 | 22,409,400 |
Jan 30, 2024 | 203.65 | 203.98 | 199.14 | 200.44 | 200.44 | 13,321,200 |
Jan 29, 2024 | 206.06 | 207.04 | 203.85 | 205.19 | 205.19 | 7,535,400 |
Jan 26, 2024 | 203.08 | 206.75 | 203.00 | 205.47 | 205.47 | 9,911,200 |
Jan 25, 2024 | 208.20 | 208.73 | 198.32 | 201.88 | 201.88 | 22,112,500 |
Jan 24, 2024 | 209.83 | 217.59 | 209.36 | 214.13 | 214.13 | 15,119,100 |
Jan 23, 2024 | 215.35 | 216.85 | 211.13 | 211.50 | 211.50 | 9,076,900 |
Jan 22, 2024 | 213.07 | 217.00 | 212.36 | 214.93 | 214.93 | 10,760,800 |
Jan 19, 2024 | 210.89 | 215.16 | 209.23 | 215.02 | 215.02 | 14,320,200 |
Jan 18, 2024 | 205.64 | 213.04 | 203.32 | 211.61 | 211.61 | 20,046,800 |
Jan 17, 2024 | 202.63 | 206.30 | 201.65 | 203.06 | 203.06 | 20,140,100 |
Jan 16, 2024 | 210.07 | 210.98 | 199.50 | 200.52 | 200.52 | 35,290,000 |
Jan 12, 2024 | 219.97 | 222.07 | 217.04 | 217.70 | 217.70 | 11,268,800 |
Jan 11, 2024 | 228.07 | 228.28 | 222.62 | 222.66 | 222.66 | 11,830,500 |
Jan 10, 2024 | 226.90 | 231.61 | 226.64 | 227.84 | 227.84 | 12,883,700 |
Jan 9, 2024 | 225.66 | 228.79 | 223.20 | 225.76 | 225.76 | 20,687,500 |
Jan 8, 2024 | 228.00 | 233.85 | 225.79 | 229.00 | 229.00 | 40,730,400 |
Jan 5, 2024 | 245.04 | 250.19 | 245.04 | 249.00 | 249.00 | 3,846,200 |
Jan 4, 2024 | 244.58 | 248.28 | 244.18 | 244.94 | 244.94 | 5,170,700 |
Jan 3, 2024 | 248.32 | 250.13 | 243.00 | 243.91 | 243.91 | 7,219,900 |
Jan 2, 2024 | 257.28 | 258.59 | 250.87 | 251.76 | 251.76 | 5,815,200 |
Dec 29, 2023 | 260.67 | 262.22 | 259.56 | 260.66 | 260.66 | 3,681,900 |
Dec 28, 2023 | 261.53 | 262.10 | 257.68 | 260.35 | 260.35 | 5,096,400 |
Dec 27, 2023 | 262.63 | 264.66 | 260.90 | 262.10 | 262.10 | 3,484,900 |
Dec 26, 2023 | 259.80 | 263.76 | 259.54 | 262.79 | 262.79 | 3,938,600 |
Dec 22, 2023 | 261.83 | 262.84 | 259.20 | 260.44 | 260.44 | 4,430,500 |
Dec 21, 2023 | 265.95 | 267.54 | 260.19 | 262.02 | 262.02 | 6,487,200 |
Dec 20, 2023 | 262.25 | 266.13 | 260.15 | 260.25 | 260.25 | 5,151,700 |
Dec 19, 2023 | 261.04 | 265.34 | 260.80 | 263.51 | 263.51 | 6,089,500 |
Dec 18, 2023 | 260.63 | 263.13 | 260.25 | 260.41 | 260.41 | 6,140,100 |
Dec 15, 2023 | 255.70 | 265.52 | 255.70 | 264.27 | 264.27 | 14,989,000 |
Dec 14, 2023 | 250.91 | 257.12 | 249.26 | 256.24 | 256.24 | 7,883,600 |
Dec 13, 2023 | 249.10 | 251.87 | 247.53 | 250.91 | 250.91 | 5,513,400 |
Dec 12, 2023 | 247.95 | 250.57 | 247.40 | 248.63 | 248.63 | 5,719,200 |
Dec 11, 2023 | 243.50 | 248.08 | 243.31 | 248.08 | 248.08 | 7,545,000 |
Dec 8, 2023 | 237.32 | 244.70 | 237.32 | 244.70 | 244.70 | 7,164,400 |
Dec 7, 2023 | 236.90 | 238.30 | 230.00 | 237.33 | 237.33 | 6,363,700 |
Dec 6, 2023 | 234.78 | 239.23 | 234.43 | 236.89 | 236.89 | 4,740,600 |
Dec 5, 2023 | 233.54 | 234.74 | 231.49 | 234.16 | 234.16 | 3,589,800 |
Dec 4, 2023 | 231.30 | 234.94 | 230.07 | 234.87 | 234.87 | 5,228,500 |
Dec 1, 2023 | 231.77 | 235.38 | 231.38 | 233.87 | 233.87 | 6,951,000 |
Nov 30, 2023 | 225.00 | 233.00 | 225.00 | 231.63 | 231.63 | 8,736,200 |
Nov 29, 2023 | 223.35 | 224.99 | 221.34 | 224.43 | 224.43 | 5,424,400 |
Nov 28, 2023 | 222.01 | 224.80 | 219.41 | 222.37 | 222.37 | 7,817,800 |
Nov 27, 2023 | 218.81 | 219.53 | 217.66 | 219.30 | 219.30 | 3,691,200 |
Nov 24, 2023 | 220.61 | 221.59 | 218.96 | 220.00 | 220.00 | 2,312,100 |
Nov 22, 2023 | 218.00 | 221.50 | 217.70 | 219.91 | 219.91 | 5,384,400 |
Nov 21, 2023 | 216.50 | 219.38 | 216.07 | 218.27 | 218.27 | 5,362,100 |
Nov 20, 2023 | 211.01 | 218.88 | 210.94 | 217.71 | 217.71 | 11,568,100 |
Nov 17, 2023 | 208.36 | 209.42 | 206.82 | 208.04 | 208.04 | 3,564,600 |
Nov 16, 2023 | 207.50 | 207.89 | 204.81 | 206.60 | 206.60 | 4,655,100 |
Nov 15, 2023 | 208.21 | 211.09 | 207.60 | 208.71 | 208.71 | 5,205,900 |
Nov 14, 2023 | 207.25 | 208.56 | 205.98 | 207.47 | 207.47 | 7,280,100 |
Nov 13, 2023 | 203.49 | 206.85 | 202.51 | 204.54 | 204.54 | 13,040,300 |
Nov 10, 2023 | 195.00 | 197.26 | 194.21 | 196.65 | 196.65 | 4,788,500 |
Nov 9, 2023 | 193.03 | 197.07 | 192.56 | 193.33 | 193.33 | 4,576,300 |
Nov 8, 2023 | 191.45 | 192.44 | 190.14 | 191.83 | 191.83 | 2,984,200 |
Nov 7, 2023 | 192.17 | 192.17 | 189.57 | 191.41 | 191.41 | 4,012,900 |
Nov 6, 2023 | 195.88 | 196.15 | 192.46 | 192.95 | 192.95 | 4,222,200 |
Nov 3, 2023 | 194.00 | 197.14 | 193.71 | 195.05 | 195.05 | 4,483,200 |
Nov 2, 2023 | 190.90 | 192.94 | 190.34 | 192.01 | 192.01 | 4,313,000 |
Nov 1, 2023 | 189.69 | 190.78 | 187.50 | 189.38 | 189.38 | 5,832,200 |
Oct 31, 2023 | 183.38 | 187.29 | 181.32 | 186.82 | 186.82 | 5,043,000 |
Oct 30, 2023 | 179.42 | 184.16 | 179.42 | 182.35 | 182.35 | 5,507,100 |
Oct 27, 2023 | 180.00 | 182.33 | 179.01 | 179.69 | 179.69 | 4,606,300 |
Oct 26, 2023 | 177.11 | 182.95 | 176.53 | 179.09 | 179.09 | 6,961,800 |
Oct 25, 2023 | 186.00 | 187.00 | 176.25 | 177.73 | 177.73 | 13,806,400 |
Oct 24, 2023 | 183.21 | 184.35 | 181.80 | 182.36 | 182.36 | 4,652,900 |
Oct 23, 2023 | 179.44 | 183.72 | 178.43 | 181.03 | 181.03 | 4,146,200 |
Oct 20, 2023 | 182.68 | 183.39 | 179.85 | 180.04 | 180.04 | 4,514,100 |
Oct 19, 2023 | 185.50 | 187.05 | 182.54 | 182.79 | 182.79 | 4,043,700 |
Oct 18, 2023 | 187.22 | 190.25 | 185.05 | 185.69 | 185.69 | 6,268,100 |
Oct 17, 2023 | 183.75 | 188.33 | 183.30 | 185.60 | 185.60 | 5,121,800 |
Oct 16, 2023 | 185.91 | 186.23 | 182.50 | 184.93 | 184.93 | 4,701,000 |
Oct 13, 2023 | 186.27 | 187.29 | 183.18 | 184.91 | 184.91 | 8,215,700 |
Oct 12, 2023 | 195.10 | 195.70 | 189.96 | 191.30 | 191.30 | 5,668,300 |
Oct 11, 2023 | 195.47 | 199.62 | 194.27 | 196.07 | 196.07 | 7,394,000 |
Oct 10, 2023 | 190.01 | 194.30 | 188.76 | 193.53 | 193.53 | 8,062,400 |
Oct 9, 2023 | 188.00 | 189.49 | 185.68 | 188.49 | 188.49 | 4,575,800 |
Oct 6, 2023 | 185.37 | 188.64 | 182.55 | 187.38 | 187.38 | 5,359,600 |
Oct 5, 2023 | 186.16 | 188.10 | 184.14 | 186.29 | 186.29 | 4,331,700 |
Oct 4, 2023 | 188.85 | 190.63 | 184.34 | 186.73 | 186.73 | 7,419,800 |
Oct 3, 2023 | 188.63 | 192.49 | 188.20 | 188.92 | 188.92 | 7,285,500 |
Oct 2, 2023 | 191.47 | 192.44 | 186.93 | 187.83 | 187.83 | 5,244,700 |
Sep 29, 2023 | 191.92 | 192.95 | 190.17 | 191.68 | 191.68 | 5,155,400 |
Sep 28, 2023 | 193.70 | 195.26 | 190.03 | 190.43 | 190.43 | 8,009,500 |
Sep 27, 2023 | 196.01 | 196.40 | 192.77 | 195.46 | 195.46 | 4,015,500 |
Sep 26, 2023 | 197.79 | 199.39 | 195.42 | 195.64 | 195.64 | 3,666,300 |
Sep 25, 2023 | 196.84 | 198.98 | 195.19 | 198.78 | 198.78 | 3,527,100 |
Sep 22, 2023 | 199.96 | 200.74 | 197.14 | 197.71 | 197.71 | 4,450,900 |
Sep 21, 2023 | 201.00 | 203.60 | 199.71 | 199.95 | 199.95 | 4,745,700 |
Sep 20, 2023 | 205.87 | 206.25 | 202.31 | 202.37 | 202.37 | 3,738,800 |
Sep 19, 2023 | 205.40 | 205.66 | 202.39 | 204.48 | 204.48 | 4,039,900 |
Sep 18, 2023 | 207.91 | 207.91 | 204.98 | 205.12 | 205.12 | 4,299,200 |
Sep 15, 2023 | 209.28 | 209.83 | 206.88 | 208.11 | 208.11 | 4,668,500 |
Sep 14, 2023 | 209.14 | 210.44 | 208.10 | 209.05 | 209.05 | 3,974,800 |
Sep 13, 2023 | 210.00 | 212.18 | 207.75 | 208.40 | 208.40 | 3,538,100 |
Sep 12, 2023 | 209.35 | 212.26 | 208.58 | 210.65 | 210.65 | 3,256,500 |
Sep 11, 2023 | 213.76 | 214.20 | 208.77 | 211.01 | 211.01 | 4,522,300 |
Sep 8, 2023 | 215.83 | 216.00 | 210.51 | 211.27 | 211.27 | 5,752,000 |
Sep 7, 2023 | 217.50 | 220.55 | 214.86 | 216.05 | 216.05 | 4,929,600 |
Sep 6, 2023 | 221.77 | 222.79 | 216.42 | 217.95 | 217.95 | 4,233,500 |
Sep 5, 2023 | 223.10 | 224.09 | 221.20 | 222.57 | 222.57 | 3,246,500 |
Sep 1, 2023 | 226.00 | 226.23 | 221.95 | 223.40 | 223.40 | 3,655,600 |
Aug 31, 2023 | 229.33 | 230.43 | 222.93 | 224.03 | 224.03 | 6,953,800 |
Aug 30, 2023 | 227.08 | 231.17 | 226.65 | 228.85 | 228.85 | 3,328,300 |
Aug 29, 2023 | 225.88 | 229.40 | 225.66 | 227.25 | 227.25 | 3,716,700 |
Aug 28, 2023 | 224.21 | 227.45 | 223.29 | 227.06 | 227.06 | 4,641,800 |
Aug 25, 2023 | 218.41 | 223.77 | 212.88 | 223.41 | 223.41 | 12,352,300 |
Aug 24, 2023 | 222.51 | 224.20 | 217.09 | 217.31 | 217.31 | 9,132,600 |
Aug 23, 2023 | 230.00 | 230.54 | 227.11 | 228.58 | 228.58 | 3,004,500 |
Aug 22, 2023 | 228.08 | 230.48 | 226.93 | 230.07 | 230.07 | 3,012,900 |
Aug 21, 2023 | 226.80 | 227.69 | 225.10 | 227.22 | 227.22 | 2,734,600 |
Aug 18, 2023 | 222.23 | 226.79 | 221.68 | 226.65 | 226.65 | 3,580,100 |
Aug 17, 2023 | 230.57 | 231.64 | 224.26 | 224.54 | 224.54 | 4,359,400 |
Aug 16, 2023 | 231.50 | 234.67 | 229.60 | 229.95 | 229.95 | 2,273,300 |
Aug 15, 2023 | 235.00 | 235.56 | 231.54 | 232.26 | 232.26 | 3,201,900 |
Aug 14, 2023 | 237.00 | 238.65 | 235.75 | 236.71 | 236.71 | 2,486,300 |
Aug 11, 2023 | 237.61 | 238.26 | 235.12 | 235.72 | 235.72 | 2,651,000 |
Aug 10, 2023 | 238.45 | 241.58 | 237.04 | 238.26 | 238.26 | 3,710,800 |
Aug 9, 2023 | 238.54 | 241.24 | 236.41 | 237.86 | 237.86 | 4,044,400 |
Aug 8, 2023 | 236.52 | 240.73 | 236.00 | 238.04 | 238.04 | 5,149,200 |
Aug 7, 2023 | 232.74 | 238.98 | 232.74 | 238.25 | 238.25 | 6,068,000 |
Aug 4, 2023 | 232.29 | 234.91 | 230.08 | 231.36 | 231.36 | 3,497,900 |
Aug 3, 2023 | 231.00 | 233.58 | 230.40 | 231.36 | 231.36 | 3,282,900 |
Aug 2, 2023 | 234.99 | 236.68 | 230.69 | 231.38 | 231.38 | 5,326,700 |
Aug 1, 2023 | 237.55 | 243.10 | 237.31 | 238.01 | 238.01 | 4,975,200 |
Jul 31, 2023 | 238.99 | 239.07 | 236.21 | 238.85 | 238.85 | 4,894,900 |
Jul 28, 2023 | 236.12 | 240.13 | 235.70 | 238.69 | 238.69 | 7,054,600 |
Jul 27, 2023 | 235.25 | 238.67 | 231.83 | 233.75 | 233.75 | 12,018,300 |
Jul 26, 2023 | 222.16 | 233.09 | 221.77 | 232.80 | 232.80 | 24,923,800 |
Jul 25, 2023 | 214.20 | 214.82 | 210.81 | 214.12 | 214.12 | 6,513,300 |
Jul 24, 2023 | 212.06 | 215.94 | 211.46 | 215.87 | 215.87 | 4,898,300 |
Jul 21, 2023 | 213.89 | 215.60 | 211.64 | 211.80 | 211.80 | 4,053,200 |
Jul 20, 2023 | 208.83 | 215.10 | 208.80 | 213.61 | 213.61 | 5,782,200 |
Jul 19, 2023 | 211.12 | 211.87 | 208.24 | 208.60 | 208.60 | 4,814,100 |
Jul 18, 2023 | 211.00 | 213.04 | 209.57 | 211.57 | 211.57 | 5,895,800 |
Jul 17, 2023 | 212.50 | 214.23 | 211.74 | 211.87 | 211.87 | 3,621,500 |
Jul 14, 2023 | 217.00 | 217.02 | 212.81 | 213.12 | 213.12 | 4,287,900 |
Jul 13, 2023 | 218.13 | 218.90 | 216.30 | 216.85 | 216.85 | 4,291,700 |
Jul 12, 2023 | 219.51 | 221.56 | 216.92 | 217.11 | 217.11 | 5,123,200 |
Jul 11, 2023 | 212.92 | 218.98 | 211.35 | 218.76 | 218.76 | 7,458,400 |
Jul 10, 2023 | 211.84 | 213.59 | 211.22 | 213.31 | 213.31 | 3,497,100 |
Jul 7, 2023 | 212.94 | 215.66 | 211.83 | 212.10 | 212.10 | 4,891,200 |
Jul 6, 2023 | 212.48 | 213.61 | 209.58 | 212.62 | 212.62 | 4,674,700 |
Jul 5, 2023 | 210.00 | 214.28 | 207.89 | 213.31 | 213.31 | 4,921,000 |
Jul 3, 2023 | 210.50 | 212.17 | 210.24 | 210.92 | 210.92 | 2,143,000 |
Jun 30, 2023 | 213.14 | 213.24 | 209.38 | 211.16 | 211.16 | 5,484,100 |
Jun 29, 2023 | 211.12 | 213.22 | 210.23 | 211.83 | 211.83 | 3,443,600 |
Jun 28, 2023 | 211.21 | 212.19 | 209.45 | 210.72 | 210.72 | 4,276,100 |
Jun 27, 2023 | 206.15 | 209.66 | 206.08 | 209.43 | 209.43 | 4,465,500 |
Jun 26, 2023 | 206.11 | 207.09 | 204.66 | 205.58 | 205.58 | 3,444,900 |
Jun 23, 2023 | 204.02 | 205.61 | 202.55 | 205.41 | 205.41 | 6,334,300 |
Jun 22, 2023 | 205.61 | 208.50 | 203.65 | 205.61 | 205.61 | 7,057,500 |
Jun 21, 2023 | 211.83 | 212.99 | 209.39 | 212.08 | 212.08 | 5,356,400 |
Jun 20, 2023 | 218.89 | 219.29 | 211.88 | 212.37 | 212.37 | 8,226,400 |
Jun 16, 2023 | 220.72 | 223.87 | 218.98 | 219.99 | 219.99 | 7,799,500 |
Jun 15, 2023 | 217.17 | 220.61 | 215.31 | 219.41 | 219.41 | 5,001,400 |
Jun 14, 2023 | 221.40 | 221.59 | 216.03 | 216.90 | 216.90 | 5,629,100 |
Jun 13, 2023 | 222.35 | 223.12 | 219.35 | 220.38 | 220.38 | 5,881,000 |
Jun 12, 2023 | 217.16 | 223.91 | 216.63 | 221.56 | 221.56 | 8,065,400 |
Jun 9, 2023 | 217.99 | 219.16 | 215.69 | 217.31 | 217.31 | 5,297,800 |
Jun 8, 2023 | 212.34 | 220.00 | 212.05 | 218.11 | 218.11 | 9,359,300 |
Jun 7, 2023 | 207.99 | 212.38 | 207.20 | 211.93 | 211.93 | 6,462,400 |
Jun 6, 2023 | 208.37 | 211.68 | 200.61 | 207.29 | 207.29 | 10,957,200 |
Jun 5, 2023 | 213.28 | 213.28 | 207.50 | 208.78 | 208.78 | 4,996,800 |
Jun 2, 2023 | 210.00 | 215.24 | 210.00 | 213.32 | 213.32 | 7,482,300 |
Jun 1, 2023 | 206.46 | 210.23 | 206.00 | 207.96 | 207.96 | 5,125,100 |
May 31, 2023 | 203.50 | 206.19 | 200.91 | 205.70 | 205.70 | 5,461,600 |
May 30, 2023 | 204.09 | 207.80 | 203.31 | 204.69 | 204.69 | 3,978,200 |
May 26, 2023 | 201.60 | 204.80 | 201.18 | 203.63 | 203.63 | 3,820,300 |
May 25, 2023 | 199.99 | 201.75 | 196.60 | 200.87 | 200.87 | 3,909,200 |
May 24, 2023 | 201.32 | 201.32 | 197.50 | 199.27 | 199.27 | 4,371,600 |
May 23, 2023 | 204.58 | 207.49 | 202.45 | 202.60 | 202.60 | 4,011,100 |
May 22, 2023 | 205.51 | 206.98 | 203.90 | 205.91 | 205.91 | 3,094,300 |
May 19, 2023 | 208.11 | 208.37 | 204.63 | 205.49 | 205.49 | 3,891,500 |
May 18, 2023 | 206.45 | 208.17 | 204.01 | 207.24 | 207.24 | 4,349,700 |
May 17, 2023 | 202.71 | 208.58 | 202.71 | 206.87 | 206.87 | 6,641,900 |
May 16, 2023 | 201.82 | 202.36 | 199.94 | 200.87 | 200.87 | 3,012,100 |
May 15, 2023 | 200.01 | 203.32 | 198.65 | 202.77 | 202.77 | 2,842,700 |
May 12, 2023 | 201.84 | 203.11 | 198.82 | 200.70 | 200.70 | 3,168,000 |
May 11, 2023 | 199.39 | 202.55 | 198.07 | 201.84 | 201.84 | 3,322,000 |
May 10, 2023 | 203.14 | 203.20 | 198.25 | 200.84 | 200.84 | 3,923,700 |
May 9, 2023 | 201.21 | 204.61 | 198.78 | 201.88 | 201.88 | 9,329,500 |
May 8, 2023 | 199.16 | 199.66 | 196.40 | 197.26 | 197.26 | 4,677,400 |
May 5, 2023 | 198.09 | 199.04 | 196.76 | 198.34 | 198.34 | 3,870,100 |
May 4, 2023 | 200.65 | 201.25 | 193.27 | 197.05 | 197.05 | 6,934,100 |
May 3, 2023 | 204.36 | 206.10 | 200.55 | 200.93 | 200.93 | 4,537,900 |
May 2, 2023 | 203.00 | 204.19 | 200.09 | 203.25 | 203.25 | 3,970,800 |
May 1, 2023 | 206.25 | 208.52 | 203.62 | 203.87 | 203.87 | 3,776,800 |
Apr 28, 2023 | 204.51 | 206.95 | 202.90 | 206.78 | 206.78 | 3,709,300 |
Apr 27, 2023 | 204.65 | 209.09 | 203.53 | 206.04 | 206.04 | 5,105,200 |
Related Tickers
GE General Electric Company
162.35
+0.68%
LMT Lockheed Martin Corporation
461.29
-0.75%
RTX RTX Corporation
101.41
-0.29%
GD General Dynamics Corporation
284.41
-0.17%
SPCE Virgin Galactic Holdings, Inc.
0.8875
+3.15%
NOC Northrop Grumman Corporation
480.45
-1.56%
SPR Spirit AeroSystems Holdings, Inc.
32.49
+2.14%
LHX L3Harris Technologies, Inc.
214.54
+3.46%
AIR.PA Airbus SE
157.06
-0.92%
ACHR Archer Aviation Inc.
4.0200
+1.01%