Singapore markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
177.27-3.43 (-1.90%)
At close: 04:00PM EDT
176.80 -0.47 (-0.27%)
After hours: 07:59PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024178.90180.29175.22177.27177.275,097,900
13 Jun 2024181.74183.87178.99180.70180.704,201,000
12 Jun 2024186.50187.16181.71182.67182.675,245,200
11 Jun 2024189.32189.32182.75185.50185.505,010,100
10 Jun 2024190.00192.63189.60190.12190.124,388,300
07 Jun 2024190.46191.98189.66190.24190.243,374,500
06 Jun 2024188.83192.10187.35191.42191.425,942,200
05 Jun 2024187.90190.34186.53189.85189.855,944,000
04 Jun 2024185.05188.84183.25188.62188.627,176,800
03 Jun 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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...