Singapore markets close in 1 hour 36 minutes
Straits Times Index
3,206.32 +3.51 (+0.11%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
17,949.14 +293.73 (+1.66%) FTSE 100
7,659.13 -19.49 (-0.25%) Bitcoin USD
26,611.11 -409.47 (-1.52%) CMC Crypto 200
567.47 -8.79 (-1.52%)
The Boeing Company (BA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 201.00 | 203.60 | 199.71 | 199.95 | 199.95 | 4,745,700 |
| 20 Sept 2023 | 205.87 | 206.25 | 202.31 | 202.37 | 202.37 | 3,738,800 |
| 19 Sept 2023 | 205.40 | 205.66 | 202.39 | 204.48 | 204.48 | 4,039,900 |
| 18 Sept 2023 | 207.91 | 207.91 | 204.98 | 205.12 | 205.12 | 4,299,200 |
| 15 Sept 2023 | 209.28 | 209.83 | 206.88 | 208.11 | 208.11 | 4,668,500 |
| 14 Sept 2023 | 209.14 | 210.44 | 208.10 | 209.05 | 209.05 | 3,974,800 |
| 13 Sept 2023 | 210.00 | 212.18 | 207.75 | 208.40 | 208.40 | 3,538,100 |
| 12 Sept 2023 | 209.35 | 212.26 | 208.58 | 210.65 | 210.65 | 3,256,500 |
| 11 Sept 2023 | 213.76 | 214.20 | 208.77 | 211.01 | 211.01 | 4,522,300 |
| 08 Sept 2023 | 215.83 | 216.00 | 210.51 | 211.27 | 211.27 | 5,752,000 |
| 07 Sept 2023 | 217.50 | 220.55 | 214.86 | 216.05 | 216.05 | 4,929,600 |
| 06 Sept 2023 | 221.77 | 222.79 | 216.42 | 217.95 | 217.95 | 4,233,500 |
| 05 Sept 2023 | 223.10 | 224.09 | 221.20 | 222.57 | 222.57 | 3,246,500 |
| 01 Sept 2023 | 226.00 | 226.23 | 221.95 | 223.40 | 223.40 | 3,655,600 |
| 31 Aug 2023 | 229.33 | 230.43 | 222.93 | 224.03 | 224.03 | 6,953,800 |
| 30 Aug 2023 | 227.08 | 231.17 | 226.65 | 228.85 | 228.85 | 3,328,300 |
| 29 Aug 2023 | 225.88 | 229.40 | 225.66 | 227.25 | 227.25 | 3,716,700 |
| 28 Aug 2023 | 224.21 | 227.45 | 223.29 | 227.06 | 227.06 | 4,641,800 |
| 25 Aug 2023 | 218.41 | 223.77 | 212.88 | 223.41 | 223.41 | 12,352,300 |
| 24 Aug 2023 | 222.51 | 224.20 | 217.09 | 217.31 | 217.31 | 9,132,600 |
| 23 Aug 2023 | 230.00 | 230.54 | 227.11 | 228.58 | 228.58 | 3,004,500 |
| 22 Aug 2023 | 228.08 | 230.48 | 226.93 | 230.07 | 230.07 | 3,012,900 |
| 21 Aug 2023 | 226.80 | 227.69 | 225.10 | 227.22 | 227.22 | 2,734,600 |
| 18 Aug 2023 | 222.23 | 226.79 | 221.68 | 226.65 | 226.65 | 3,580,100 |
| 17 Aug 2023 | 230.57 | 231.64 | 224.26 | 224.54 | 224.54 | 4,359,400 |
| 16 Aug 2023 | 231.50 | 234.67 | 229.60 | 229.95 | 229.95 | 2,273,300 |
| 15 Aug 2023 | 235.00 | 235.56 | 231.54 | 232.26 | 232.26 | 3,201,900 |
| 14 Aug 2023 | 237.00 | 238.65 | 235.75 | 236.71 | 236.71 | 2,486,300 |
| 11 Aug 2023 | 237.61 | 238.26 | 235.12 | 235.72 | 235.72 | 2,651,000 |
| 10 Aug 2023 | 238.45 | 241.58 | 237.04 | 238.26 | 238.26 | 3,710,800 |
| 09 Aug 2023 | 238.54 | 241.24 | 236.41 | 237.86 | 237.86 | 4,044,400 |
| 08 Aug 2023 | 236.52 | 240.73 | 236.00 | 238.04 | 238.04 | 5,149,200 |
| 07 Aug 2023 | 232.74 | 238.98 | 232.74 | 238.25 | 238.25 | 6,068,000 |
| 04 Aug 2023 | 232.29 | 234.91 | 230.08 | 231.36 | 231.36 | 3,497,900 |
| 03 Aug 2023 | 231.00 | 233.58 | 230.40 | 231.36 | 231.36 | 3,282,900 |
| 02 Aug 2023 | 234.99 | 236.68 | 230.69 | 231.38 | 231.38 | 5,326,700 |
| 01 Aug 2023 | 237.55 | 243.10 | 237.31 | 238.01 | 238.01 | 4,975,200 |
| 31 Jul 2023 | 238.99 | 239.07 | 236.21 | 238.85 | 238.85 | 4,894,900 |
| 28 Jul 2023 | 236.12 | 240.13 | 235.70 | 238.69 | 238.69 | 7,054,600 |
| 27 Jul 2023 | 235.25 | 238.67 | 231.83 | 233.75 | 233.75 | 12,018,300 |
| 26 Jul 2023 | 222.16 | 233.09 | 221.77 | 232.80 | 232.80 | 24,923,800 |
| 25 Jul 2023 | 214.20 | 214.82 | 210.81 | 214.12 | 214.12 | 6,513,300 |
| 24 Jul 2023 | 212.06 | 215.94 | 211.46 | 215.87 | 215.87 | 4,898,300 |
| 21 Jul 2023 | 213.89 | 215.60 | 211.64 | 211.80 | 211.80 | 4,053,200 |
| 20 Jul 2023 | 208.83 | 215.10 | 208.80 | 213.61 | 213.61 | 5,782,200 |
| 19 Jul 2023 | 211.12 | 211.87 | 208.24 | 208.60 | 208.60 | 4,814,100 |
| 18 Jul 2023 | 211.00 | 213.04 | 209.57 | 211.57 | 211.57 | 5,895,800 |
| 17 Jul 2023 | 212.50 | 214.23 | 211.74 | 211.87 | 211.87 | 3,621,500 |
| 14 Jul 2023 | 217.00 | 217.02 | 212.81 | 213.12 | 213.12 | 4,287,900 |
| 13 Jul 2023 | 218.13 | 218.90 | 216.30 | 216.85 | 216.85 | 4,291,700 |
| 12 Jul 2023 | 219.51 | 221.56 | 216.92 | 217.11 | 217.11 | 5,123,200 |
| 11 Jul 2023 | 212.92 | 218.98 | 211.35 | 218.76 | 218.76 | 7,458,400 |
| 10 Jul 2023 | 211.84 | 213.59 | 211.22 | 213.31 | 213.31 | 3,497,100 |
| 07 Jul 2023 | 212.94 | 215.66 | 211.83 | 212.10 | 212.10 | 4,891,200 |
| 06 Jul 2023 | 212.48 | 213.61 | 209.58 | 212.62 | 212.62 | 4,674,700 |
| 05 Jul 2023 | 210.00 | 214.28 | 207.89 | 213.31 | 213.31 | 4,921,000 |
| 03 Jul 2023 | 210.50 | 212.17 | 210.24 | 210.92 | 210.92 | 2,143,000 |
| 30 Jun 2023 | 213.14 | 213.24 | 209.38 | 211.16 | 211.16 | 5,484,100 |
| 29 Jun 2023 | 211.12 | 213.22 | 210.23 | 211.83 | 211.83 | 3,443,600 |
| 28 Jun 2023 | 211.21 | 212.19 | 209.45 | 210.72 | 210.72 | 4,276,100 |
| 27 Jun 2023 | 206.15 | 209.66 | 206.08 | 209.43 | 209.43 | 4,465,500 |
| 26 Jun 2023 | 206.11 | 207.09 | 204.66 | 205.58 | 205.58 | 3,444,900 |
| 23 Jun 2023 | 204.02 | 205.61 | 202.55 | 205.41 | 205.41 | 6,334,300 |
| 22 Jun 2023 | 205.61 | 208.50 | 203.65 | 205.61 | 205.61 | 7,057,500 |
| 21 Jun 2023 | 211.83 | 212.99 | 209.39 | 212.08 | 212.08 | 5,356,400 |
| 20 Jun 2023 | 218.89 | 219.29 | 211.88 | 212.37 | 212.37 | 8,226,400 |
| 16 Jun 2023 | 220.72 | 223.87 | 218.98 | 219.99 | 219.99 | 7,799,500 |
| 15 Jun 2023 | 217.17 | 220.61 | 215.31 | 219.41 | 219.41 | 5,001,400 |
| 14 Jun 2023 | 221.40 | 221.59 | 216.03 | 216.90 | 216.90 | 5,629,100 |
| 13 Jun 2023 | 222.35 | 223.12 | 219.35 | 220.38 | 220.38 | 5,881,000 |
| 12 Jun 2023 | 217.16 | 223.91 | 216.63 | 221.56 | 221.56 | 8,065,400 |
| 09 Jun 2023 | 217.99 | 219.16 | 215.69 | 217.31 | 217.31 | 5,297,800 |
| 08 Jun 2023 | 212.34 | 220.00 | 212.05 | 218.11 | 218.11 | 9,359,300 |
| 07 Jun 2023 | 207.99 | 212.38 | 207.20 | 211.93 | 211.93 | 6,462,400 |
| 06 Jun 2023 | 208.37 | 211.68 | 200.61 | 207.29 | 207.29 | 10,957,200 |
| 05 Jun 2023 | 213.28 | 213.28 | 207.50 | 208.78 | 208.78 | 4,996,800 |
| 02 Jun 2023 | 210.00 | 215.24 | 210.00 | 213.32 | 213.32 | 7,482,300 |
| 01 Jun 2023 | 206.46 | 210.23 | 206.00 | 207.96 | 207.96 | 5,125,100 |
| 31 May 2023 | 203.50 | 206.19 | 200.91 | 205.70 | 205.70 | 5,461,600 |
| 30 May 2023 | 204.09 | 207.80 | 203.31 | 204.69 | 204.69 | 3,978,200 |
| 26 May 2023 | 201.60 | 204.80 | 201.18 | 203.63 | 203.63 | 3,820,300 |
| 25 May 2023 | 199.99 | 201.75 | 196.60 | 200.87 | 200.87 | 3,909,200 |
| 24 May 2023 | 201.32 | 201.32 | 197.50 | 199.27 | 199.27 | 4,371,600 |
| 23 May 2023 | 204.58 | 207.49 | 202.45 | 202.60 | 202.60 | 4,011,100 |
| 22 May 2023 | 205.51 | 206.98 | 203.90 | 205.91 | 205.91 | 3,094,300 |
| 19 May 2023 | 208.11 | 208.37 | 204.63 | 205.49 | 205.49 | 3,891,500 |
| 18 May 2023 | 206.45 | 208.17 | 204.01 | 207.24 | 207.24 | 4,349,700 |
| 17 May 2023 | 202.71 | 208.58 | 202.71 | 206.87 | 206.87 | 6,641,900 |
| 16 May 2023 | 201.82 | 202.36 | 199.94 | 200.87 | 200.87 | 3,012,100 |
| 15 May 2023 | 200.01 | 203.32 | 198.65 | 202.77 | 202.77 | 2,842,700 |
| 12 May 2023 | 201.84 | 203.11 | 198.82 | 200.70 | 200.70 | 3,168,000 |
| 11 May 2023 | 199.39 | 202.55 | 198.07 | 201.84 | 201.84 | 3,322,000 |
| 10 May 2023 | 203.14 | 203.20 | 198.25 | 200.84 | 200.84 | 3,923,700 |
| 09 May 2023 | 201.21 | 204.61 | 198.78 | 201.88 | 201.88 | 9,329,500 |
| 08 May 2023 | 199.16 | 199.66 | 196.40 | 197.26 | 197.26 | 4,677,400 |
| 05 May 2023 | 198.09 | 199.04 | 196.76 | 198.34 | 198.34 | 3,870,100 |
| 04 May 2023 | 200.65 | 201.25 | 193.27 | 197.05 | 197.05 | 6,934,100 |
| 03 May 2023 | 204.36 | 206.10 | 200.55 | 200.93 | 200.93 | 4,537,900 |
| 02 May 2023 | 203.00 | 204.19 | 200.09 | 203.25 | 203.25 | 3,970,800 |
| 01 May 2023 | 206.25 | 208.52 | 203.62 | 203.87 | 203.87 | 3,776,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
