Singapore markets open in 3 hours 8 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
137.70-2.14 (-1.53%)
At close: 04:00PM EDT
137.50 -0.20 (-0.15%)
After hours: 05:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2022136.25138.06131.29137.70137.7010,061,888
01 Jul 2022135.88141.79135.40139.84139.847,621,300
30 Jun 2022134.30137.49131.60136.72136.728,455,100
29 Jun 2022138.61138.92134.84138.45138.457,489,200
28 Jun 2022140.89147.18138.54138.70138.7012,125,400
27 Jun 2022140.28140.57136.22138.72138.728,457,400
24 Jun 2022135.01141.87134.95141.53141.5313,626,200
23 Jun 2022136.42137.42130.09133.97133.9710,746,900
22 Jun 2022134.03138.79133.28137.16137.167,713,300
21 Jun 2022139.17140.94135.84136.75136.7510,519,900
17 Jun 2022132.25138.98131.50136.80136.8016,013,400
16 Jun 2022131.70135.34131.26133.36133.3619,543,600
15 Jun 2022124.35134.99123.83133.72133.7225,997,800
14 Jun 2022116.65122.19113.02122.16122.1617,549,800
13 Jun 2022123.00123.25114.14115.86115.8616,778,500
10 Jun 2022130.27132.19126.85127.00127.007,770,700
09 Jun 2022139.35139.66133.70133.73133.736,010,100
08 Jun 2022139.13142.21138.44139.63139.635,833,700
07 Jun 2022137.49141.24135.91140.82140.825,436,100
06 Jun 2022139.99141.14136.83139.24139.246,354,800
03 Jun 2022138.52140.70137.59139.25139.2510,085,000
02 Jun 2022132.14140.55131.87140.50140.5012,777,000
01 Jun 2022133.00134.33127.01130.65130.659,991,600
31 May 2022131.03132.99128.86131.40131.407,953,700
27 May 2022128.77132.23128.32132.23132.237,261,500
26 May 2022123.10128.84122.74127.73127.738,333,900
25 May 2022119.17122.60118.76122.06122.067,707,900
24 May 2022122.44122.70117.29119.40119.409,092,400
23 May 2022121.70124.48120.34124.07124.079,341,500
20 May 2022128.77128.85117.08120.70120.7018,822,200
19 May 2022124.40128.40123.70127.14127.148,075,800
18 May 2022130.34132.10124.36125.52125.529,567,600
17 May 2022126.91132.83125.79132.05132.0512,154,200
16 May 2022127.05131.12122.35124.05124.0510,631,600
13 May 2022124.98130.80122.38127.20127.2020,891,500
12 May 2022126.89128.53120.28123.14123.1415,891,300
11 May 2022132.95138.96129.11129.39129.3911,388,400
10 May 2022136.76137.84130.33132.95132.9511,781,400
09 May 2022146.00146.95132.65133.31133.3112,593,800
06 May 2022149.96150.90145.85148.90148.907,697,900
05 May 2022155.69157.99149.05150.47150.477,950,800
04 May 2022152.91157.14150.77156.97156.979,550,600
03 May 2022149.09154.45147.91153.58153.5810,149,500
02 May 2022148.02149.45143.38148.61148.6112,399,200
29 Apr 2022153.44157.03148.52148.84148.8410,880,300
28 Apr 2022156.61156.79149.00154.22154.2213,518,800
27 Apr 2022161.25161.25146.00154.46154.4640,371,700
26 Apr 2022174.76174.87166.85167.04167.049,277,300
25 Apr 2022174.51176.08172.45175.91175.916,293,100
22 Apr 2022180.78182.67176.50176.92176.926,372,400
21 Apr 2022188.73189.85180.55181.02181.027,446,100
20 Apr 2022187.24187.34182.86183.55183.556,824,300
19 Apr 2022180.36187.61180.28185.98185.987,485,600
18 Apr 2022181.45182.46178.55179.85179.855,042,600
14 Apr 2022182.75185.54181.64181.94181.945,144,600
13 Apr 2022176.96183.46176.96182.87182.877,399,900
12 Apr 2022175.50178.50174.53176.28176.286,125,100
11 Apr 2022173.84179.67173.40175.03175.036,001,100
08 Apr 2022176.54178.13174.24175.20175.206,524,100
07 Apr 2022178.13178.66173.87177.97177.977,517,800
06 Apr 2022180.40180.57176.58178.72178.728,173,900
05 Apr 2022189.70192.35182.52182.65182.659,371,600
04 Apr 2022190.02191.84186.91191.18191.187,792,100
01 Apr 2022192.58192.62188.78190.76190.764,862,100
31 Mar 2022195.00197.58191.45191.50191.506,447,900
30 Mar 2022192.32197.45191.36194.91194.919,959,300
29 Mar 2022191.62196.36191.20193.80193.808,438,700
28 Mar 2022188.43189.26184.47188.16188.166,904,100
25 Mar 2022187.76191.70186.93188.95188.956,365,600
24 Mar 2022186.35189.19184.72189.05189.057,094,400
23 Mar 2022189.67190.16185.03186.04186.048,297,800
22 Mar 2022185.24192.86184.52191.04191.0414,378,500
21 Mar 2022184.40187.27180.61185.90185.9027,369,600
18 Mar 2022192.07193.38190.10192.83192.8312,849,600
17 Mar 2022186.36190.24185.27190.19190.198,126,600
16 Mar 2022183.39189.60182.30188.99188.9912,077,500
15 Mar 2022176.30180.50175.60179.89179.898,051,500
14 Mar 2022175.88178.23172.57175.52175.528,138,900
11 Mar 2022183.59184.86175.95176.23176.239,373,600
10 Mar 2022175.76182.02175.39178.39178.398,364,100
09 Mar 2022179.80182.87177.41178.56178.5610,062,100
08 Mar 2022169.73180.82167.58173.80173.8013,715,500
07 Mar 2022181.03182.72169.06169.17169.1712,847,500
04 Mar 2022187.37188.32178.97180.84180.8413,084,000
03 Mar 2022197.94198.50188.71188.85188.8512,424,500
02 Mar 2022196.27199.85194.64197.81197.817,463,400
01 Mar 2022203.11203.50192.93194.91194.9111,799,500
28 Feb 2022198.58207.31196.75205.34205.349,859,300
25 Feb 2022201.09204.07199.10201.48201.488,730,300
24 Feb 2022189.29198.86186.88198.43198.4312,207,600
23 Feb 2022201.13203.25195.91196.42196.427,326,300
22 Feb 2022205.00206.90197.82198.74198.7410,382,100
18 Feb 2022212.56214.73208.60209.03209.036,973,600
17 Feb 2022218.47218.58212.67213.58213.586,176,600
16 Feb 2022216.10219.68215.28218.93218.935,698,900
15 Feb 2022214.84219.54213.69217.73217.7310,448,500
14 Feb 2022213.00215.63208.76210.04210.046,481,400
11 Feb 2022217.87221.42210.27212.30212.3011,443,700
10 Feb 2022213.71223.23213.70218.75218.7511,695,900
09 Feb 2022214.91217.04213.30215.86215.867,587,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...