U.S. Markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
211.45+0.74 (+0.35%)
At close: 4:00PM EST

212.25 +0.80 (0.38%)
After hours: 7:21PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2021213.24215.58211.21211.45211.459,220,440
Jan 19, 2021206.99211.52206.52210.71210.7111,891,200
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
Nov 18, 2020223.02223.02203.00203.30203.3065,990,700
Nov 17, 2020200.25211.20196.05210.05210.0538,299,300
Nov 16, 2020194.56202.94191.35202.40202.4040,562,800
Nov 13, 2020179.00187.27178.71187.11187.1119,724,500
Nov 12, 2020178.95184.59176.25176.72176.7220,288,400
Nov 11, 2020189.89190.00180.41182.15182.1529,907,800
Nov 10, 2020182.80193.95180.38188.69188.6946,404,300
Nov 09, 2020179.00184.46172.16179.36179.3649,014,400
Nov 06, 2020156.33158.47154.52157.74157.748,995,600
Nov 05, 2020152.48157.63152.10157.09157.0912,328,300
Nov 04, 2020153.17155.40151.17151.63151.6311,344,700
Nov 03, 2020151.83154.82150.64153.65153.6512,249,800
Nov 02, 2020145.75149.59143.38148.60148.6013,854,600
Oct 30, 2020147.20149.17141.58144.39144.3915,374,700
Oct 29, 2020148.03150.10146.60148.29148.2914,554,300
Oct 28, 2020153.00153.95148.00148.14148.1420,279,800
Oct 27, 2020159.16160.25155.00155.24155.2415,491,900
Oct 26, 2020164.95165.50159.05160.83160.8316,151,100
Oct 23, 2020169.99170.26166.05167.36167.3610,024,200
Oct 22, 2020164.70169.63164.10169.07169.0714,238,200
Oct 21, 2020166.44167.63163.82163.86163.8611,450,600
Oct 20, 2020168.29169.29166.18167.24167.2412,319,900
Oct 19, 2020169.09170.84166.11167.11167.1116,519,600
Oct 16, 2020171.22173.42167.27167.35167.3531,780,600
Oct 15, 2020161.01164.54158.73164.24164.2413,226,800
Oct 14, 2020162.70165.17162.49163.24163.2410,541,800
Oct 13, 2020165.36165.53162.09162.14162.1415,182,600
Oct 12, 2020167.75169.20165.95167.35167.3512,176,600
Oct 09, 2020169.93170.00166.82167.33167.3317,406,000
Oct 08, 2020166.22168.09163.54168.00168.0020,598,600
Oct 07, 2020163.71166.34162.38164.61164.6126,019,100
Oct 06, 2020173.04175.56159.33159.54159.5447,132,500
Oct 05, 2020169.49172.08167.51171.20171.2019,082,100
Oct 02, 2020161.86169.78161.80168.08168.0831,773,800
Oct 01, 2020170.15172.76165.57167.86167.8630,677,100
Sep 30, 2020164.50170.98164.11165.26165.2637,708,000
Sep 29, 2020164.77165.50162.01163.60163.6019,874,700
Sep 28, 2020160.33168.00159.20166.08166.0838,868,200
Sep 25, 2020146.85156.31146.42156.03156.0329,123,000
Sep 24, 2020150.29150.31145.02146.05146.0527,098,100
Sep 23, 2020157.33160.42150.89151.18151.1818,247,500
Sep 22, 2020156.81160.07154.95156.80156.8017,768,900
Sep 21, 2020157.83158.83154.20156.35156.3523,125,300
Sep 18, 2020165.66169.72161.02161.14161.1422,057,100
Sep 17, 2020164.63168.46161.05167.53167.5319,717,800
Sep 16, 2020161.95170.57160.31167.46167.4621,851,400
Sep 15, 2020166.65168.84163.33163.49163.4914,881,700
Sep 14, 2020161.75165.94158.90165.35165.3517,228,400
Sep 11, 2020158.00161.36156.32160.23160.2314,722,400
Sep 10, 2020160.96163.78157.57157.69157.6914,532,600
Sep 09, 2020161.61163.06157.00160.78160.7821,951,400
Sep 08, 2020165.80166.90160.50161.08161.0822,622,700
Sep 04, 2020171.31172.83164.00171.05171.0518,867,300
Sep 03, 2020175.00180.85168.12168.77168.7727,799,400
Sep 02, 2020172.74175.00171.45174.78174.7816,552,100
Sep 01, 2020170.71175.49169.25172.10172.1018,997,400
Aug 31, 2020174.65175.27171.70171.82171.8216,264,300
Aug 28, 2020175.11177.28172.57175.80175.8020,383,900
Aug 27, 2020174.71181.31173.56174.20174.2029,548,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...