Advertisement
Advertisement
U.S. Markets open in 2 hrs 27 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Boeing Company (BA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
202.38+14.19 (+7.54%)
At close: 04:00PM EST
201.85 -0.53 (-0.26%)
Pre-Market: 07:02AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021------
Dec 02, 2021196.80202.54192.41202.38202.3820,330,600
Dec 01, 2021200.81201.62188.00188.19188.1913,268,700
Nov 30, 2021196.02198.82193.85197.85197.8512,638,900
Nov 29, 2021201.87204.28195.33198.50198.5012,276,200
Nov 26, 2021197.57199.42194.00199.21199.2117,636,600
Nov 24, 2021207.52211.22206.87210.60210.605,437,600
Nov 23, 2021211.50212.99207.77209.13209.138,882,800
Nov 22, 2021215.00215.02208.95209.90209.9010,764,300
Nov 19, 2021225.07225.33213.23214.13214.1320,844,100
Nov 18, 2021230.30231.50224.95227.25227.2510,983,700
Nov 17, 2021229.54231.32224.20226.62226.6210,750,900
Nov 16, 2021232.94232.95225.51225.80225.8010,120,200
Nov 15, 2021227.37233.94226.92233.09233.0921,921,900
Nov 12, 2021219.72223.75218.90220.96220.966,413,500
Nov 11, 2021220.50222.65218.90219.38219.386,567,300
Nov 10, 2021219.36225.68217.27218.50218.508,197,600
Nov 09, 2021222.49222.85217.54220.79220.796,863,700
Nov 08, 2021225.24226.99222.11222.68222.689,456,100
Nov 05, 2021217.70224.58217.70224.46224.4616,909,300
Nov 04, 2021213.80214.82211.87213.03213.035,849,600
Nov 03, 2021211.47213.76210.87213.38213.384,636,100
Nov 02, 2021213.83215.72210.70212.77212.776,160,200
Nov 01, 2021207.00214.69206.81214.58214.589,284,900
Oct 29, 2021206.84208.24205.29207.03207.038,548,300
Oct 28, 2021206.00208.74204.60207.85207.858,825,500
Oct 27, 2021212.85212.90205.64206.61206.6114,761,700
Oct 26, 2021213.19214.85208.18209.81209.8111,014,500
Oct 25, 2021213.25213.98211.70212.87212.877,239,100
Oct 22, 2021214.60216.72212.58212.97212.977,077,600
Oct 21, 2021216.54218.11213.81214.34214.348,691,500
Oct 20, 2021215.49218.66214.35216.17216.178,485,200
Oct 19, 2021217.47217.66215.28215.97215.975,963,400
Oct 18, 2021216.00217.28214.05216.98216.986,553,500
Oct 15, 2021218.17219.61216.28217.04217.048,756,200
Oct 14, 2021221.07222.18217.04217.44217.4410,427,300
Oct 13, 2021224.00224.30219.36221.78221.788,240,200
Oct 12, 2021226.00228.66223.12223.57223.578,486,800
Oct 11, 2021226.50232.10225.32226.45226.457,287,000
Oct 08, 2021226.75228.71225.40226.39226.394,512,400
Oct 07, 2021227.34229.00225.90226.48226.487,748,500
Oct 06, 2021221.08225.07219.20224.99224.997,157,600
Oct 05, 2021224.27226.45222.42224.42224.425,687,300
Oct 04, 2021225.68227.97222.00223.79223.796,946,100
Oct 01, 2021222.85226.72220.60226.00226.009,113,600
Sep 30, 2021226.08226.15219.46219.94219.9410,356,200
Sep 29, 2021227.80229.94224.86225.36225.3616,808,000
Sep 28, 2021222.90224.58216.42218.41218.419,639,800
Sep 27, 2021224.00228.60223.88224.16224.169,749,200
Sep 24, 2021219.13222.41218.66221.39221.396,498,200
Sep 23, 2021217.81222.62217.15221.10221.109,344,600
Sep 22, 2021210.00217.99209.65216.98216.9810,953,000
Sep 21, 2021210.25211.76207.72208.51208.517,139,000
Sep 20, 2021210.81212.43206.53209.50209.5010,567,400
Sep 17, 2021213.12215.37211.91213.36213.367,932,700
Sep 16, 2021213.96216.31213.31213.36213.366,370,900
Sep 15, 2021211.79214.35210.32214.22214.227,916,300
Sep 14, 2021215.84216.11210.71211.57211.579,947,000
Sep 13, 2021211.35215.64209.88214.48214.4810,175,900
Sep 10, 2021215.16215.89210.12210.30210.306,937,100
Sep 09, 2021211.15216.61210.72213.94213.949,242,800
Sep 08, 2021213.60216.08210.51211.38211.388,877,600
Sep 07, 2021215.91216.71212.17214.24214.2413,196,100
Sep 03, 2021219.45221.18217.46218.17218.176,393,500
Sep 02, 2021218.95223.84218.08220.83220.838,899,500
Sep 01, 2021220.00221.76217.62218.12218.127,157,400
Aug 31, 2021217.33221.33217.09219.50219.506,764,500
Aug 30, 2021222.35222.37217.53217.66217.667,587,800
Aug 27, 2021217.47222.43216.86221.75221.757,675,300
Aug 26, 2021221.41222.90215.91216.50216.508,341,400
Aug 25, 2021221.50222.30219.10221.03221.036,528,900
Aug 24, 2021220.11223.10219.80221.43221.438,942,600
Aug 23, 2021215.83220.18215.38219.40219.4010,392,100
Aug 20, 2021212.31214.74210.94212.67212.679,324,800
Aug 19, 2021216.30218.30211.73212.16212.1611,404,400
Aug 18, 2021221.73223.65218.90219.00219.009,000,900
Aug 17, 2021226.20226.24219.80222.22222.2213,124,000
Aug 16, 2021231.90232.03227.14229.06229.067,622,000
Aug 13, 2021238.01239.69234.28234.46234.466,379,600
Aug 12, 2021240.00241.15236.51238.18238.186,810,000
Aug 11, 2021236.61239.59234.58239.49239.499,664,000
Aug 10, 2021231.97236.85231.62235.78235.789,603,500
Aug 09, 2021229.00233.57226.89232.27232.278,358,600
Aug 06, 2021231.55233.57230.42231.33231.336,058,300
Aug 05, 2021226.68231.54226.49229.94229.948,362,600
Aug 04, 2021226.42232.35225.33226.63226.639,756,300
Aug 03, 2021225.90229.10221.30229.09229.097,326,400
Aug 02, 2021227.19230.47224.87225.34225.348,889,100
Jul 30, 2021229.39231.18225.40226.48226.489,923,300
Jul 29, 2021233.69234.82231.12231.63231.638,667,900
Jul 28, 2021234.05237.49231.33231.57231.5719,330,500
Jul 27, 2021223.17225.70220.42222.27222.278,784,200
Jul 26, 2021220.00226.12219.89225.85225.858,933,200
Jul 23, 2021222.97224.63220.94221.52221.529,379,500
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, 2021223.11224.00217.03217.74217.7412,413,400
Jul 15, 2021222.88226.67220.80222.76222.7612,228,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement