Australia markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
186.89+2.54 (+1.38%)
At close: 04:00PM EDT
187.00 +0.11 (+0.06%)
After hours: 07:59PM EDT
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024185.86189.59184.63186.89186.896,269,900
25 July 2024179.45188.35179.45184.35184.356,128,000
24 July 2024185.62187.00179.97180.07180.075,109,100
23 July 2024179.10187.04179.00186.48186.487,614,300
22 July 2024181.36182.72177.23178.90178.904,883,500
19 July 2024181.40181.50177.39179.67179.675,121,300
18 July 2024184.24187.37179.88180.23180.235,354,800
17 July 2024185.32188.45183.79184.84184.844,899,600
16 July 2024180.05187.44179.20186.05186.058,546,400
15 July 2024183.50183.72178.88179.11179.115,189,000
12 July 2024183.73184.49180.45182.31182.315,129,300
11 July 2024184.17186.10183.40183.91183.914,840,600
10 July 2024183.60184.90182.80183.73183.733,583,200
09 July 2024185.11186.25183.15183.24183.243,942,900
08 July 2024186.94191.50182.28185.84185.849,878,100
05 July 2024184.00185.38182.23184.83184.833,290,400
03 July 2024185.05185.42182.85184.31184.312,764,800
02 July 2024186.34189.23184.52185.42185.424,110,500
01 July 2024182.20189.47182.20186.70186.709,056,700
28 June 2024182.60184.44180.65182.01182.015,899,900
27 June 2024178.91183.68178.01182.51182.518,199,000
26 June 2024174.96178.82173.76178.50178.506,553,900
25 June 2024176.29178.76173.29175.10175.107,695,100
24 June 2024176.15180.60175.59179.10179.107,388,300
21 June 2024176.83178.41175.66176.56176.568,635,100
20 June 2024173.02176.65172.05176.30176.305,479,300
18 June 2024177.61178.00173.82174.99174.996,179,900
17 June 2024176.75180.45176.32178.39178.394,790,000
14 June 2024178.90180.29175.22177.27177.275,106,000
13 June 2024181.74183.87178.99180.70180.704,201,000
12 June 2024186.50187.16181.71182.67182.675,245,200
11 June 2024189.32189.32182.75185.50185.505,010,100
10 June 2024190.00192.63189.60190.12190.124,388,300
07 June 2024190.46191.98189.66190.24190.243,374,500
06 June 2024188.83192.10187.35191.42191.425,942,200
05 June 2024187.90190.34186.53189.85189.855,944,000
04 June 2024185.05188.84183.25188.62188.627,176,800
03 June 2024178.09186.01178.02184.57184.578,951,600
31 May 2024173.12177.90172.21177.61177.615,774,500
30 May 2024172.64174.68171.55172.75172.753,927,900
29 May 2024173.61175.83171.61171.65171.653,666,400
28 May 2024174.73178.49173.38175.08175.085,274,400
24 May 2024173.20174.86169.57174.52174.529,485,000
23 May 2024185.79186.00171.61172.21172.2117,116,000
22 May 2024184.60186.82183.41186.28186.283,785,400
21 May 2024185.30186.39183.11184.78184.784,349,100
20 May 2024184.65188.63184.01186.61186.616,228,600
17 May 2024183.25185.38181.22184.95184.955,562,400
16 May 2024177.60183.76177.25182.96182.966,993,200
15 May 2024180.14180.67176.17176.99176.995,858,900
14 May 2024180.23183.66179.63180.76180.764,686,500
13 May 2024179.04180.75178.07178.44178.443,105,200
10 May 2024181.25181.88177.92178.51178.513,715,500
09 May 2024179.55181.75179.31181.25181.255,107,400
08 May 2024175.95181.66175.95180.35180.354,956,800
07 May 2024177.22178.35176.13176.71176.715,097,500
06 May 2024180.88183.98174.71178.35178.3511,913,400
03 May 2024179.59180.49177.90179.79179.795,416,300
02 May 2024173.00178.90172.25178.85178.8510,223,700
01 May 2024167.50173.86167.50171.46171.466,191,900
30 Apr 2024171.49174.07167.76167.84167.848,248,800
29 Apr 2024167.90173.81167.55173.49173.497,788,600
26 Apr 2024165.98168.65164.93167.22167.227,208,100
25 Apr 2024163.59168.13159.70166.81166.8112,504,700
24 Apr 2024176.50177.64162.74164.33164.3320,889,300
23 Apr 2024170.95171.18168.43169.18169.187,632,100
22 Apr 2024169.82172.15168.16170.48170.484,724,900
19 Apr 2024170.00172.00169.65169.82169.824,688,600
18 Apr 2024169.48172.04169.10170.23170.235,123,000
17 Apr 2024170.00170.85168.12170.21170.218,162,600
16 Apr 2024168.14170.64167.75170.55170.557,986,700
15 Apr 2024170.74171.18167.53167.82167.826,490,700
12 Apr 2024172.20173.24169.37169.55169.557,548,900
11 Apr 2024174.47174.70171.38173.36173.367,625,100
10 Apr 2024176.31178.10172.44174.63174.639,727,700
09 Apr 2024181.51183.05176.57178.12178.1211,439,900
08 Apr 2024182.14184.55181.49181.56181.566,176,400
05 Apr 2024184.16184.66182.44183.14183.144,126,900
04 Apr 2024185.93188.00182.81183.29183.296,513,800
03 Apr 2024187.68188.78184.27184.92184.926,609,300
02 Apr 2024189.00189.23187.13188.04188.044,477,200
01 Apr 2024192.24192.87189.03189.50189.505,107,800
28 Mar 2024192.00193.38191.20192.99192.994,471,700
27 Mar 2024188.84191.99188.33191.95191.957,372,800
26 Mar 2024192.02192.03186.81187.50187.508,972,200
25 Mar 2024196.01196.18189.50191.41191.4112,953,000
22 Mar 2024188.75192.94188.19188.85188.857,822,800
21 Mar 2024189.79190.38187.55187.70187.707,436,400
20 Mar 2024178.99188.30178.60187.78187.7812,770,000
19 Mar 2024180.11181.86179.74181.14181.147,648,000
18 Mar 2024180.26181.19177.52179.84179.849,497,800
15 Mar 2024180.99184.18180.91182.53182.5310,708,600
14 Mar 2024182.00184.94180.52181.15181.1510,016,200
13 Mar 2024183.16185.97182.08182.35182.3510,196,100
12 Mar 2024188.24188.58183.16184.24184.2418,714,800
11 Mar 2024194.21196.07189.80192.49192.4914,160,600
08 Mar 2024201.84203.80198.46198.49198.498,993,600
07 Mar 2024200.70203.73200.57203.03203.035,965,300
06 Mar 2024201.77202.35199.86201.00201.004,736,600
05 Mar 2024199.49202.85198.70201.14201.145,034,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...