Australia Markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
212.97-1.37 (-0.64%)
At close: 4:00PM EDT
212.86 -0.11 (-0.05%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021214.60216.72212.58212.97212.977,069,100
21 Oct 2021216.54218.11213.81214.34214.348,691,500
20 Oct 2021215.49218.66214.35216.17216.178,485,200
19 Oct 2021217.47217.66215.28215.97215.975,963,400
18 Oct 2021216.00217.28214.05216.98216.986,553,500
15 Oct 2021218.17219.61216.28217.04217.048,756,200
14 Oct 2021221.07222.18217.04217.44217.4410,427,300
13 Oct 2021224.00224.30219.36221.78221.788,240,200
12 Oct 2021226.00228.66223.12223.57223.578,486,800
11 Oct 2021226.50232.10225.32226.45226.457,287,000
08 Oct 2021226.75228.71225.40226.39226.394,512,400
07 Oct 2021227.34229.00225.90226.48226.487,748,500
06 Oct 2021221.08225.07219.20224.99224.997,157,600
05 Oct 2021224.27226.45222.42224.42224.425,687,300
04 Oct 2021225.68227.97222.00223.79223.796,946,100
01 Oct 2021222.85226.72220.60226.00226.009,113,600
30 Sept 2021226.08226.15219.46219.94219.9410,356,200
29 Sept 2021227.80229.94224.86225.36225.3616,808,000
28 Sept 2021222.90224.58216.42218.41218.419,639,800
27 Sept 2021224.00228.60223.88224.16224.169,749,200
24 Sept 2021219.13222.41218.66221.39221.396,498,200
23 Sept 2021217.81222.62217.15221.10221.109,344,600
22 Sept 2021210.00217.99209.65216.98216.9810,953,000
21 Sept 2021210.25211.76207.72208.51208.517,139,000
20 Sept 2021210.81212.43206.53209.50209.5010,567,400
17 Sept 2021213.12215.37211.91213.36213.367,932,700
16 Sept 2021213.96216.31213.31213.36213.366,370,900
15 Sept 2021211.79214.35210.32214.22214.227,916,300
14 Sept 2021215.84216.11210.71211.57211.579,947,000
13 Sept 2021211.35215.64209.88214.48214.4810,175,900
10 Sept 2021215.16215.89210.12210.30210.306,937,100
09 Sept 2021211.15216.61210.72213.94213.949,242,800
08 Sept 2021213.60216.08210.51211.38211.388,877,600
07 Sept 2021215.91216.71212.17214.24214.2413,196,100
03 Sept 2021219.45221.18217.46218.17218.176,393,500
02 Sept 2021218.95223.84218.08220.83220.838,899,500
01 Sept 2021220.00221.76217.62218.12218.127,157,400
31 Aug 2021217.33221.33217.09219.50219.506,764,500
30 Aug 2021222.35222.37217.53217.66217.667,587,800
27 Aug 2021217.47222.43216.86221.75221.757,675,300
26 Aug 2021221.41222.90215.91216.50216.508,341,400
25 Aug 2021221.50222.30219.10221.03221.036,528,900
24 Aug 2021220.11223.10219.80221.43221.438,942,600
23 Aug 2021215.83220.18215.38219.40219.4010,392,100
20 Aug 2021212.31214.74210.94212.67212.679,324,800
19 Aug 2021216.30218.30211.73212.16212.1611,404,400
18 Aug 2021221.73223.65218.90219.00219.009,000,900
17 Aug 2021226.20226.24219.80222.22222.2213,124,000
16 Aug 2021231.90232.03227.14229.06229.067,622,000
13 Aug 2021238.01239.69234.28234.46234.466,379,600
12 Aug 2021240.00241.15236.51238.18238.186,810,000
11 Aug 2021236.61239.59234.58239.49239.499,664,000
10 Aug 2021231.97236.85231.62235.78235.789,603,500
09 Aug 2021229.00233.57226.89232.27232.278,358,600
06 Aug 2021231.55233.57230.42231.33231.336,058,300
05 Aug 2021226.68231.54226.49229.94229.948,362,600
04 Aug 2021226.42232.35225.33226.63226.639,756,300
03 Aug 2021225.90229.10221.30229.09229.097,326,400
02 Aug 2021227.19230.47224.87225.34225.348,889,100
30 July 2021229.39231.18225.40226.48226.489,923,300
29 July 2021233.69234.82231.12231.63231.638,667,900
28 July 2021234.05237.49231.33231.57231.5719,330,500
27 July 2021223.17225.70220.42222.27222.278,784,200
26 July 2021220.00226.12219.89225.85225.858,933,200
23 July 2021222.97224.63220.94221.52221.529,379,500
22 July 2021221.52222.25218.31220.87220.879,768,900
21 July 2021219.50224.09218.90222.54222.5411,437,600
20 July 2021208.10217.37206.62217.15217.1517,027,300
19 July 2021211.18211.55204.80206.99206.9924,123,600
16 July 2021223.11224.00217.03217.74217.7412,413,400
15 July 2021222.88226.67220.80222.76222.7612,228,600
14 July 2021229.02230.52224.30224.45224.4512,137,000
13 July 2021232.27234.49228.16228.20228.2021,029,500
12 July 2021237.99240.77236.46238.29238.299,071,500
09 July 2021237.77240.38236.22239.59239.5912,385,400
08 July 2021227.48237.47226.16236.77236.7717,964,300
07 July 2021235.17238.01230.52231.78231.7811,497,000
06 July 2021236.85237.17233.47236.14236.1411,045,800
02 July 2021239.55240.11233.47236.68236.6815,706,600
01 July 2021240.36241.80238.61239.73239.739,516,200
30 June 2021236.24241.17236.00239.56239.5612,089,100
29 June 2021243.74244.37235.66235.76235.7616,743,900
28 June 2021244.73245.08238.88239.96239.9618,152,000
25 June 2021250.75252.30248.25248.38248.389,625,800
24 June 2021245.20250.74243.70250.57250.5713,755,600
23 June 2021244.80246.87243.17243.57243.579,874,700
22 June 2021244.50244.63241.08243.78243.7810,042,500
21 June 2021238.66245.62237.25245.28245.2815,301,800
18 June 2021237.79239.31235.80237.35237.3511,965,000
17 June 2021241.96243.50237.33239.22239.2210,774,400
16 June 2021245.25246.06241.55242.27242.2710,529,200
15 June 2021245.36248.51244.94246.54246.5410,630,900
14 June 2021246.44249.20244.40245.14245.149,344,400
11 June 2021250.35251.12245.78247.28247.289,934,200
10 June 2021251.72255.14248.10248.34248.3414,519,200
09 June 2021251.20253.17247.91248.06248.0610,693,200
08 June 2021256.26256.31250.00252.76252.7615,113,900
07 June 2021251.50253.20248.81252.66252.6610,606,000
04 June 2021251.51251.80248.49249.92249.928,799,000
03 June 2021252.98254.80249.69250.32250.3210,402,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...