Advertisement
Advertisement
U.S. Markets close in 2 hrs 4 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Boeing Company (BA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
189.55-4.72 (-2.43%)
As of 01:56PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2022196.38199.71188.71189.55189.558,463,424
Jan 26, 2022206.21206.21191.92194.27194.2719,916,600
Jan 25, 2022200.10205.63197.55204.10204.108,824,500
Jan 24, 2022199.85204.80192.51204.20204.2013,810,300
Jan 21, 2022213.79213.79204.57205.44205.4411,517,900
Jan 20, 2022217.38221.95213.42214.19214.197,636,800
Jan 19, 2022225.10225.42216.94217.08217.089,382,800
Jan 18, 2022224.50229.67224.26225.01225.018,930,700
Jan 14, 2022222.16226.20220.25225.96225.968,039,300
Jan 13, 2022222.25226.89220.05223.90223.9017,628,000
Jan 12, 2022217.09221.24216.30217.45217.459,134,500
Jan 11, 2022209.00217.03208.41216.02216.028,098,400
Jan 10, 2022214.26215.28207.13209.31209.318,229,000
Jan 07, 2022212.98218.32212.38215.50215.509,518,000
Jan 06, 2022214.64216.00207.86211.34211.347,142,200
Jan 05, 2022216.64218.93211.81213.07213.0711,564,700
Jan 04, 2022211.30214.56209.78213.63213.6311,414,600
Jan 03, 2022204.00210.55203.34207.86207.869,060,200
Dec 31, 2021202.20203.69200.03201.32201.328,053,000
Dec 30, 2021203.00206.00202.60202.71202.717,012,600
Dec 29, 2021205.36205.41202.60203.66203.666,119,000
Dec 28, 2021202.23208.94201.65206.13206.138,879,700
Dec 27, 2021201.99203.43199.10203.17203.177,818,900
Dec 23, 2021202.13205.13201.32204.22204.227,415,200
Dec 22, 2021199.46202.93197.94201.69201.698,145,300
Dec 21, 2021190.28199.69190.04199.52199.5212,082,300
Dec 20, 2021188.11190.36185.26188.48188.4810,256,400
Dec 17, 2021190.27194.77187.88192.63192.6312,618,300
Dec 16, 2021197.00198.32190.44190.79190.798,216,800
Dec 15, 2021195.28196.58190.32195.43195.4310,535,900
Dec 14, 2021195.60200.50195.18195.50195.508,445,100
Dec 13, 2021202.50202.81195.55197.40197.4010,619,600
Dec 10, 2021208.81209.00203.48205.06205.066,029,800
Dec 09, 2021207.53208.55205.20207.56207.567,011,000
Dec 08, 2021209.18212.68207.71211.03211.036,986,800
Dec 07, 2021207.06211.65206.38208.83208.8310,387,900
Dec 06, 2021199.77206.42199.20205.88205.8811,587,900
Dec 03, 2021198.70199.90195.42198.49198.4910,727,100
Dec 02, 2021196.80202.54192.41202.38202.3820,435,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement