U.S. markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
221.52+0.65 (+0.29%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2021222.97224.63220.94221.52221.529,357,000
Jul 22, 2021221.52222.25218.31220.87220.879,768,900
Jul 21, 2021219.50224.09218.90222.54222.5411,437,600
Jul 20, 2021208.10217.37206.62217.15217.1517,027,300
Jul 19, 2021211.18211.55204.80206.99206.9924,123,600
Jul 16, 2021223.11224.00217.03217.74217.7412,388,900
Jul 15, 2021222.88226.67220.80222.76222.7612,228,600
Jul 14, 2021229.02230.52224.30224.45224.4512,137,000
Jul 13, 2021232.27234.49228.16228.20228.2021,029,500
Jul 12, 2021237.99240.77236.46238.29238.299,071,500
Jul 09, 2021237.77240.38236.22239.59239.5912,376,600
Jul 08, 2021227.48237.47226.16236.77236.7717,964,300
Jul 07, 2021235.17238.01230.52231.78231.7811,497,000
Jul 06, 2021236.85237.17233.47236.14236.1411,045,800
Jul 02, 2021239.55240.11233.47236.68236.6815,706,600
Jul 01, 2021240.36241.80238.61239.73239.739,516,200
Jun 30, 2021236.24241.17236.00239.56239.5612,089,100
Jun 29, 2021243.74244.37235.66235.76235.7616,743,900
Jun 28, 2021244.73245.08238.88239.96239.9618,152,000
Jun 25, 2021250.75252.30248.25248.38248.389,625,800
Jun 24, 2021245.20250.74243.70250.57250.5713,755,600
Jun 23, 2021244.80246.87243.17243.57243.579,874,700
Jun 22, 2021244.50244.63241.08243.78243.7810,042,500
Jun 21, 2021238.66245.62237.25245.28245.2815,301,800
Jun 18, 2021237.79239.31235.80237.35237.3511,965,000
Jun 17, 2021241.96243.50237.33239.22239.2210,774,400
Jun 16, 2021245.25246.06241.55242.27242.2710,529,200
Jun 15, 2021245.36248.51244.94246.54246.5410,630,900
Jun 14, 2021246.44249.20244.40245.14245.149,344,400
Jun 11, 2021250.35251.12245.78247.28247.289,934,200
Jun 10, 2021251.72255.14248.10248.34248.3414,519,200
Jun 09, 2021251.20253.17247.91248.06248.0610,693,200
Jun 08, 2021256.26256.31250.00252.76252.7615,113,900
Jun 07, 2021251.50253.20248.81252.66252.6610,606,000
Jun 04, 2021251.51251.80248.49249.92249.928,799,000
Jun 03, 2021252.98254.80249.69250.32250.3210,402,000
Jun 02, 2021255.60258.40254.62255.62255.6210,820,400
Jun 01, 2021253.00255.64251.52254.73254.7313,562,800
May 28, 2021247.48248.98245.37247.02247.0211,197,400
May 27, 2021248.11252.60247.19250.70250.7018,404,400
May 26, 2021241.70242.49239.87241.37241.377,240,200
May 25, 2021240.00243.78239.23240.74240.7412,908,000
May 24, 2021235.14238.50232.60237.44237.4410,106,000
May 21, 2021232.90236.30231.39234.82234.8216,579,000
May 20, 2021225.13228.44223.77227.65227.659,218,900
May 19, 2021223.18225.12220.28224.42224.4213,162,700
May 18, 2021227.25232.27226.43227.55227.5510,081,100
May 17, 2021226.24228.26223.58227.98227.989,559,300
May 14, 2021225.99228.81224.35228.47228.4710,162,400
May 13, 2021223.00229.27219.07222.64222.6416,503,400
May 12, 2021227.25229.74220.63220.78220.7814,931,200
May 11, 2021226.56230.13223.85228.88228.8816,273,200
May 10, 2021236.84241.10232.50232.93232.9314,813,900
May 07, 2021229.80235.91227.99235.47235.4712,823,000
May 06, 2021229.30231.17226.55229.81229.8111,857,100
May 05, 2021232.45233.49227.56228.18228.1814,913,500
May 04, 2021235.75236.65225.65233.63233.6317,807,200
May 03, 2021234.11237.10233.81235.19235.199,887,800
Apr 30, 2021233.68236.77232.70234.31234.3110,380,400
Apr 29, 2021237.00237.68231.80235.94235.9412,296,100
Apr 28, 2021239.00239.65232.85235.46235.4619,054,100
Apr 27, 2021241.88243.49239.41242.47242.4710,583,300
Apr 26, 2021240.24244.65240.10241.44241.4410,599,600
Apr 23, 2021233.89238.58233.11238.38238.3811,533,100
Apr 22, 2021235.96239.65233.38234.33234.3313,854,400
Apr 21, 2021232.22236.76230.22235.92235.9212,847,000
Apr 20, 2021241.03241.09232.34234.06234.0619,483,600
Apr 19, 2021247.00247.00242.22244.15244.159,249,300
Apr 16, 2021252.00253.05246.23248.18248.1814,606,000
Apr 15, 2021253.56254.12249.43251.11251.119,479,000
Apr 14, 2021255.32258.37251.28252.43252.4312,661,800
Apr 13, 2021248.33254.49246.10253.27253.2715,901,400
Apr 12, 2021250.57251.55246.29249.52249.5210,383,600
Apr 09, 2021250.51252.84249.44252.36252.3612,255,900
Apr 08, 2021251.70254.95249.31254.95254.959,899,900
Apr 07, 2021255.31255.90250.83252.58252.589,925,700
Apr 06, 2021257.21259.35254.66255.17255.1711,180,300
Apr 05, 2021256.56260.48256.25259.36259.3613,750,300
Apr 01, 2021256.67257.88251.31252.96252.9610,934,500
Mar 31, 2021254.70257.88253.36254.72254.7214,138,500
Mar 30, 2021251.24253.50248.91252.01252.0112,577,300
Mar 29, 2021251.30254.71248.03250.52250.5222,198,800
Mar 26, 2021249.62250.90240.30244.87244.8717,157,100
Mar 25, 2021234.34247.58231.70247.19247.1927,553,600
Mar 24, 2021243.75248.80239.06239.24239.2424,055,100
Mar 23, 2021249.26251.30239.43241.25241.2521,358,200
Mar 22, 2021255.82257.67250.16251.23251.2315,230,000
Mar 19, 2021257.75258.88251.31255.82255.8217,330,800
Mar 18, 2021261.32267.37254.73256.06256.0624,595,500
Mar 17, 2021254.70263.61253.68263.59263.5923,785,500
Mar 16, 2021263.23264.17254.02255.21255.2128,785,800
Mar 15, 2021274.15278.57264.33265.63265.6334,816,700
Mar 12, 2021253.86269.72253.50269.19269.1935,264,300
Mar 11, 2021248.77256.65246.55252.00252.0030,139,200
Mar 10, 2021233.81246.80232.88245.34245.3427,753,400
Mar 09, 2021226.81234.06222.58230.61230.6121,001,200
Mar 08, 2021226.67229.89223.71224.03224.0313,836,800
Mar 05, 2021229.01229.92213.80223.22223.2220,026,600
Mar 04, 2021232.73237.10218.70224.71224.7126,645,100
Mar 03, 2021226.36235.40225.04228.56228.5630,426,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...