U.S. Markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
251.11-1.32 (-0.52%)
At close: 4:00PM EDT

250.70 -0.41 (-0.16%)
After hours: 7:58PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2021253.56254.12249.43251.11251.119,459,800
Apr 14, 2021255.32258.37251.28252.43252.4312,643,900
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
Mar 02, 2021224.79227.19222.15223.14223.1411,114,400
Mar 01, 2021219.60226.98219.02224.39224.3918,735,400
Feb 26, 2021218.51220.66211.29212.01212.0112,838,400
Feb 25, 2021227.80228.50214.71216.45216.4519,283,000
Feb 24, 2021212.10229.61211.60229.34229.3430,709,300
Feb 23, 2021214.15214.75206.60212.12212.1215,996,700
Feb 22, 2021211.89220.39210.80212.88212.8821,413,700
Feb 19, 2021209.97217.64209.15217.47217.4712,415,300
Feb 18, 2021213.45214.34208.08208.48208.489,121,300
Feb 17, 2021215.52218.71212.68215.52215.529,276,000
Feb 16, 2021213.08217.40212.33217.18217.1810,171,100
Feb 12, 2021210.36213.16209.67210.98210.986,010,800
Feb 11, 2021212.24213.99208.57210.66210.667,140,200
Feb 10, 2021215.65217.49211.12211.92211.9211,510,700
Feb 09, 2021210.60216.73208.90215.12215.1213,615,700
Feb 08, 2021209.55211.99208.30211.95211.9511,182,100
Feb 05, 2021212.25213.20206.66207.93207.939,546,100
Feb 04, 2021209.87212.48208.02210.64210.6411,869,900
Feb 03, 2021202.00208.16201.26207.39207.3911,836,900
Feb 02, 2021198.98203.03198.09200.94200.9411,130,600
Feb 01, 2021196.00197.38192.86195.84195.849,061,900
Jan 29, 2021198.30201.57193.12194.19194.1913,683,700
Jan 28, 2021198.05200.42196.00197.23197.2310,403,200
Jan 27, 2021196.90199.47191.85194.03194.0320,948,500
Jan 26, 2021205.34208.35201.79202.06202.0611,011,800
Jan 25, 2021203.27203.80199.30203.36203.3614,276,200
Jan 22, 2021205.55206.70204.27205.84205.847,514,600
Jan 21, 2021211.72211.93206.34207.41207.4111,119,800
Jan 20, 2021213.24215.59211.21211.45211.459,727,000
Jan 19, 2021206.99211.52206.52210.71210.7111,947,200
Jan 15, 2021208.96209.25204.20204.32204.3211,103,300
Jan 14, 2021208.79214.19208.21209.91209.9112,446,800
Jan 13, 2021207.15208.79204.85207.21207.218,570,500
Jan 12, 2021206.65209.06204.81208.41208.4112,836,200
Jan 11, 2021203.03207.78201.01206.79206.7916,789,300
Jan 08, 2021213.61214.10208.16209.90209.9014,144,000
Jan 07, 2021213.39216.60211.78212.71212.7114,474,100
Jan 06, 2021210.22215.61209.34211.03211.0316,202,200
Jan 05, 2021204.74213.35204.60211.63211.6319,338,300
Jan 04, 2021210.00210.20202.49202.72202.7221,225,600
Dec 31, 2020216.24216.90212.70214.06214.0610,468,100
Dec 30, 2020216.36218.55214.37216.67216.6710,812,600
Dec 29, 2020218.30221.68215.40216.25216.2514,593,800
Dec 28, 2020218.19219.20215.16216.09216.099,090,600
Dec 24, 2020219.62219.88216.05217.15217.156,398,500
Dec 23, 2020219.55224.40219.32219.69219.6910,869,000
Dec 22, 2020223.28223.89217.70218.78218.7813,280,000
Dec 21, 2020212.34219.43211.10219.31219.3118,726,500
Dec 18, 2020222.05223.46218.61219.75219.7519,092,800
Dec 17, 2020227.24228.49220.53221.24221.2417,465,600
Dec 16, 2020229.33232.37225.30225.87225.8717,858,400
Dec 15, 2020230.00232.50224.36229.50229.5019,013,200
Dec 14, 2020235.00237.63228.37228.62228.6219,231,200
Dec 11, 2020232.82236.22228.33230.33230.3317,311,800
Dec 10, 2020228.10237.01228.02234.43234.4316,185,000
Dec 09, 2020238.64240.84228.28232.06232.0619,043,600
Dec 08, 2020238.70241.70234.46236.57236.5719,682,000
Dec 07, 2020238.50244.08237.11238.17238.1733,246,700
Dec 04, 2020236.36238.18230.25232.71232.7129,378,400
Dec 03, 2020228.30242.00226.53237.20237.2045,945,100
Dec 02, 2020213.01224.99210.30223.85223.8525,912,300
Dec 01, 2020214.31218.09213.00213.01213.0115,805,200
Nov 30, 2020215.70217.78208.52210.71210.7116,501,900
Nov 27, 2020218.25219.93216.04216.50216.509,970,200
Nov 25, 2020217.71221.00213.09217.61217.6119,254,100
Nov 24, 2020219.43222.95215.76218.49218.4931,132,000
Nov 23, 2020203.24214.21201.87211.53211.5328,372,400
Nov 20, 2020204.59206.58199.17199.62199.6218,167,600
Nov 19, 2020200.45209.44199.90205.67205.6734,236,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...