Australia markets open in 2 hours 38 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.23+0.02 (+0.01%)
At close: 04:00PM EDT
170.28 +0.05 (+0.03%)
After hours: 05:22PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024169.48172.04169.10170.23170.234,338,020
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
04 Mar 2024199.50201.54196.92200.54200.547,213,900
01 Mar 2024204.00205.06199.01200.00200.0011,591,000
29 Feb 2024206.44206.62202.70203.72203.726,670,300
28 Feb 2024201.14208.10200.18207.00207.009,654,700
27 Feb 2024200.93202.00200.04201.40201.403,932,900
26 Feb 2024201.01202.75200.00200.54200.544,807,200
23 Feb 2024200.99202.07197.15200.83200.837,433,400
22 Feb 2024202.00204.10200.40201.50201.506,513,500
21 Feb 2024202.90203.63201.21201.57201.574,179,800
20 Feb 2024203.55205.58202.71203.37203.375,248,400
16 Feb 2024204.88205.05202.81203.89203.895,975,900
15 Feb 2024204.12206.55203.40205.33205.335,309,100
14 Feb 2024205.95206.58202.21203.38203.386,503,000
13 Feb 2024206.90207.81202.33204.46204.468,263,600
12 Feb 2024208.70209.80207.60209.33209.334,077,400
09 Feb 2024209.77211.44207.90209.20209.204,349,700
08 Feb 2024212.40213.10208.72209.22209.225,787,700
07 Feb 2024208.76213.77207.99211.92211.927,747,700
06 Feb 2024206.02210.64203.89208.58208.587,556,900
05 Feb 2024204.64207.34202.00206.63206.638,682,500
02 Feb 2024209.06209.54206.35209.38209.386,271,200
01 Feb 2024213.84214.63206.81209.81209.8110,679,200
31 Jan 2024204.92213.77203.25211.04211.0422,409,400
30 Jan 2024203.65203.98199.14200.44200.4413,321,200
29 Jan 2024206.06207.04203.85205.19205.197,535,400
26 Jan 2024203.08206.75203.00205.47205.479,911,200
25 Jan 2024208.20208.73198.32201.88201.8822,112,500
24 Jan 2024209.83217.59209.36214.13214.1315,119,100
23 Jan 2024215.35216.85211.13211.50211.509,076,900
22 Jan 2024213.07217.00212.36214.93214.9310,760,800
19 Jan 2024210.89215.16209.23215.02215.0214,320,200
18 Jan 2024205.64213.04203.32211.61211.6120,046,800
17 Jan 2024202.63206.30201.65203.06203.0620,140,100
16 Jan 2024210.07210.98199.50200.52200.5235,290,000
12 Jan 2024219.97222.07217.04217.70217.7011,268,800
11 Jan 2024228.07228.28222.62222.66222.6611,830,500
10 Jan 2024226.90231.61226.64227.84227.8412,883,700
09 Jan 2024225.66228.79223.20225.76225.7620,687,500
08 Jan 2024228.00233.85225.79229.00229.0040,730,400
05 Jan 2024245.04250.19245.04249.00249.003,846,200
04 Jan 2024244.58248.28244.18244.94244.945,170,700
03 Jan 2024248.32250.13243.00243.91243.917,219,900
02 Jan 2024257.28258.59250.87251.76251.765,815,200
29 Dec 2023260.67262.22259.56260.66260.663,681,900
28 Dec 2023261.53262.10257.68260.35260.355,096,400
27 Dec 2023262.63264.66260.90262.10262.103,484,900
26 Dec 2023259.80263.76259.54262.79262.793,938,600
22 Dec 2023261.83262.84259.20260.44260.444,430,500
21 Dec 2023265.95267.54260.19262.02262.026,487,200
20 Dec 2023262.25266.13260.15260.25260.255,151,700
19 Dec 2023261.04265.34260.80263.51263.516,089,500
18 Dec 2023260.63263.13260.25260.41260.416,140,100
15 Dec 2023255.70265.52255.70264.27264.2714,989,000
14 Dec 2023250.91257.12249.26256.24256.247,883,600
13 Dec 2023249.10251.87247.53250.91250.915,513,400
12 Dec 2023247.95250.57247.40248.63248.635,719,200
11 Dec 2023243.50248.08243.31248.08248.087,545,000
08 Dec 2023237.32244.70237.32244.70244.707,164,400
07 Dec 2023236.90238.30230.00237.33237.336,363,700
06 Dec 2023234.78239.23234.43236.89236.894,740,600
05 Dec 2023233.54234.74231.49234.16234.163,589,800
04 Dec 2023231.30234.94230.07234.87234.875,228,500
01 Dec 2023231.77235.38231.38233.87233.876,951,000
30 Nov 2023225.00233.00225.00231.63231.638,736,200
29 Nov 2023223.35224.99221.34224.43224.435,424,400
28 Nov 2023222.01224.80219.41222.37222.377,817,800
27 Nov 2023218.81219.53217.66219.30219.303,691,200
24 Nov 2023220.61221.59218.96220.00220.002,312,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...