Advertisement
Advertisement
U.S. Markets open in 6 hrs 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Boeing Company (BA)

NYSE - NYSE Delayed Price. Currency in USD
176.50-1.93 (-1.08%)
At close: 04:00PM EST
176.44 -0.06 (-0.03%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022------
Dec 07, 2022176.28178.43174.62176.50176.505,868,800
Dec 06, 2022184.01184.79177.01178.43178.438,236,900
Dec 05, 2022182.00188.45180.80185.10185.1010,456,300
Dec 02, 2022173.12183.45172.85182.87182.8710,552,000
Dec 01, 2022178.88179.70174.69175.78175.784,517,500
Nov 30, 2022178.00179.98174.20178.88178.886,769,400
Nov 29, 2022172.88175.95172.56175.32175.325,077,800
Nov 28, 2022176.17177.14171.70171.83171.835,355,500
Nov 25, 2022174.35178.46174.03178.36178.363,476,900
Nov 23, 2022172.09175.00171.77174.85174.853,523,500
Nov 22, 2022173.65174.99171.00172.50172.504,370,600
Nov 21, 2022172.53174.72171.12172.94172.943,501,800
Nov 18, 2022173.98175.19171.53173.89173.894,693,200
Nov 17, 2022169.30173.15168.52172.78172.784,878,600
Nov 16, 2022174.11174.79171.85172.69172.694,438,600
Nov 15, 2022175.49176.69172.75175.35175.357,207,900
Nov 14, 2022176.50178.19173.50173.55173.555,598,300
Nov 11, 2022176.40178.03172.99177.49177.498,894,300
Nov 10, 2022172.14179.32171.75177.58177.5812,375,000
Nov 09, 2022169.29171.62166.86168.74168.748,893,800
Nov 08, 2022166.00170.55164.91169.62169.6211,274,500
Nov 07, 2022161.40166.70160.63164.91164.9110,220,300
Nov 04, 2022156.66160.98154.50160.01160.019,396,200
Nov 03, 2022148.79158.69147.50156.75156.7516,212,600
Nov 02, 2022142.12153.59141.54147.41147.4120,236,100
Nov 01, 2022143.99145.25141.84143.38143.385,758,600
Oct 31, 2022141.88144.45139.52142.51142.516,212,200
Oct 28, 2022141.16144.73139.93143.84143.847,941,100
Oct 27, 2022137.10143.10136.62139.76139.7613,754,900
Oct 26, 2022147.05150.14132.21133.79133.7929,406,500
Oct 25, 2022142.09146.88141.88146.65146.656,515,600
Oct 24, 2022142.85142.88139.28142.05142.055,177,800
Oct 21, 2022138.48141.33136.62141.32141.325,451,300
Oct 20, 2022138.36141.88138.36139.13139.134,331,700
Oct 19, 2022137.17141.20136.63138.39138.396,321,900
Oct 18, 2022139.00139.42135.22137.34137.346,146,300
Oct 17, 2022136.98137.28133.26136.09136.099,073,500
Oct 14, 2022135.59136.41131.37133.15133.156,093,900
Oct 13, 2022126.50134.70124.17132.40132.407,842,300
Oct 12, 2022128.43131.34127.86130.42130.426,393,000
Oct 11, 2022132.96135.36129.51131.57131.578,508,400
Oct 10, 2022131.42135.74130.20131.90131.906,829,900
Oct 07, 2022130.36130.61128.02129.79129.795,097,400
Oct 06, 2022131.13133.31129.74132.20132.204,454,700
Oct 05, 2022130.28133.55128.26132.11132.116,268,300
Oct 04, 2022129.40133.57129.33133.51133.517,235,700
Oct 03, 2022122.00127.15121.02126.05126.057,962,400
Sep 30, 2022123.14125.48120.99121.08121.088,383,000
Sep 29, 2022131.20131.61123.80125.33125.338,905,400
Sep 28, 2022128.04133.89127.40133.44133.4410,257,200
Sep 27, 2022129.32130.45125.60127.51127.516,682,300
Sep 26, 2022129.77132.45126.88127.34127.347,095,100
Sep 23, 2022135.65136.19129.50131.26131.268,927,900
Sep 22, 2022143.13143.70138.29138.71138.716,311,800
Sep 21, 2022146.77149.87143.21143.29143.296,244,300
Sep 20, 2022145.26147.67143.90145.94145.946,737,600
Sep 19, 2022142.62146.99142.35144.88144.885,150,700
Sep 16, 2022145.23145.63141.35144.29144.2910,310,700
Sep 15, 2022147.88153.45147.28149.78149.789,792,800
Sep 14, 2022146.90149.70144.30149.26149.268,478,000
Sep 13, 2022153.60155.19147.13147.31147.318,724,900
Sep 12, 2022158.46160.97157.45158.72158.725,363,100
Sep 09, 2022158.00159.75156.95157.52157.525,775,800
Sep 08, 2022155.00158.30153.84157.79157.794,949,100
Sep 07, 2022151.26156.35150.87155.95155.955,298,600
Sep 06, 2022152.39154.48150.46152.39152.395,210,500
Sep 02, 2022155.19156.99151.48151.82151.825,262,800
Sep 01, 2022158.00158.90150.82153.66153.667,652,000
Aug 31, 2022163.00163.55160.14160.25160.254,123,500
Aug 30, 2022167.27169.92160.72162.21162.216,248,600
Aug 29, 2022162.28166.90162.20165.42165.424,727,600
Aug 26, 2022170.00171.37164.27164.53164.534,957,400
Aug 25, 2022164.56169.65163.70169.38169.384,949,400
Aug 24, 2022162.27164.14161.38163.60163.604,211,300
Aug 23, 2022159.14161.69159.08160.07160.073,425,200
Aug 22, 2022159.40160.27157.91158.98158.985,312,300
Aug 19, 2022166.33166.84162.58162.92162.925,736,100
Aug 18, 2022167.20169.18165.77168.69168.694,404,600
Aug 17, 2022169.61169.85166.09167.20167.206,533,500
Aug 16, 2022170.00173.85169.15172.08172.085,259,600
Aug 15, 2022169.29172.55168.32170.47170.474,734,700
Aug 12, 2022168.39170.11167.57169.99169.994,345,200
Aug 11, 2022170.50171.76167.05167.88167.884,996,800
Aug 10, 2022168.35171.14167.25169.02169.027,181,700
Aug 09, 2022166.51166.51163.45164.85164.856,064,800
Aug 08, 2022166.41171.09164.71165.89165.8911,293,200
Aug 05, 2022164.40167.07163.93165.04165.044,709,100
Aug 04, 2022165.77168.12164.41166.50166.505,039,600
Aug 03, 2022164.51167.52162.33166.64166.646,709,100
Aug 02, 2022167.00167.33163.14163.28163.2810,874,300
Aug 01, 2022165.95171.76164.25169.07169.0718,321,600
Jul 29, 2022157.95159.84155.54159.31159.315,743,500
Jul 28, 2022154.02160.10153.03159.09159.098,729,100
Jul 27, 2022161.12162.74152.80156.09156.0916,356,600
Jul 26, 2022155.24158.18154.50155.92155.926,053,100
Jul 25, 2022156.94157.31152.84156.64156.645,764,700
Jul 22, 2022161.80163.34157.77158.16158.167,594,900
Jul 21, 2022158.89161.66156.19161.41161.418,044,100
Jul 20, 2022156.00159.40154.26158.38158.388,668,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement