Singapore markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.26-7.45 (-5.37%)
At close: 04:00PM EDT
131.40 +0.14 (+0.11%)
After hours: 07:59PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022135.65136.19129.50131.26131.268,920,600
22 Sept 2022143.13143.70138.29138.71138.716,311,800
21 Sept 2022146.77149.87143.21143.29143.296,244,300
20 Sept 2022145.26147.67143.90145.94145.946,737,600
19 Sept 2022142.62146.99142.35144.88144.885,150,700
16 Sept 2022145.23145.63141.35144.29144.2910,303,000
15 Sept 2022147.88153.45147.28149.78149.789,792,800
14 Sept 2022146.90149.70144.30149.26149.268,478,000
13 Sept 2022153.60155.19147.13147.31147.318,724,900
12 Sept 2022158.46160.97157.45158.72158.725,363,100
09 Sept 2022158.00159.75156.95157.52157.525,775,800
08 Sept 2022155.00158.30153.84157.79157.794,949,100
07 Sept 2022151.26156.35150.87155.95155.955,298,600
06 Sept 2022152.39154.48150.46152.39152.395,210,500
02 Sept 2022155.19156.99151.48151.82151.825,256,200
01 Sept 2022158.00158.90150.82153.66153.667,652,000
31 Aug 2022163.00163.55160.14160.25160.254,123,500
30 Aug 2022167.27169.92160.72162.21162.216,248,600
29 Aug 2022162.28166.90162.20165.42165.424,727,600
26 Aug 2022170.00171.37164.27164.53164.534,957,400
25 Aug 2022164.56169.65163.70169.38169.384,949,400
24 Aug 2022162.27164.14161.38163.60163.604,211,300
23 Aug 2022159.14161.69159.08160.07160.073,425,200
22 Aug 2022159.40160.27157.91158.98158.985,312,300
19 Aug 2022166.33166.84162.58162.92162.925,736,100
18 Aug 2022167.20169.18165.77168.69168.694,404,600
17 Aug 2022169.61169.85166.09167.20167.206,533,500
16 Aug 2022170.00173.85169.15172.08172.085,259,600
15 Aug 2022169.29172.55168.32170.47170.474,734,700
12 Aug 2022168.39170.11167.57169.99169.994,345,200
11 Aug 2022170.50171.76167.05167.88167.884,996,800
10 Aug 2022168.35171.14167.25169.02169.027,181,700
09 Aug 2022166.51166.51163.45164.85164.856,064,800
08 Aug 2022166.41171.09164.71165.89165.8911,293,200
05 Aug 2022164.40167.07163.93165.04165.044,709,100
04 Aug 2022165.77168.12164.41166.50166.505,039,600
03 Aug 2022164.51167.52162.33166.64166.646,709,100
02 Aug 2022167.00167.33163.14163.28163.2810,874,300
01 Aug 2022165.95171.76164.25169.07169.0718,321,600
29 Jul 2022157.95159.84155.54159.31159.315,743,500
28 Jul 2022154.02160.10153.03159.09159.098,729,100
27 Jul 2022161.12162.74152.80156.09156.0916,356,600
26 Jul 2022155.24158.18154.50155.92155.926,053,100
25 Jul 2022156.94157.31152.84156.64156.645,764,700
22 Jul 2022161.80163.34157.77158.16158.167,594,900
21 Jul 2022158.89161.66156.19161.41161.418,044,100
20 Jul 2022156.00159.40154.26158.38158.388,668,600
19 Jul 2022149.61156.28148.97156.13156.1314,183,000
18 Jul 2022153.31155.94147.20147.72147.7213,948,500
15 Jul 2022149.17149.74144.65147.74147.747,910,400
14 Jul 2022141.11147.49140.61147.15147.159,456,100
13 Jul 2022142.79146.41142.18143.95143.959,038,700
12 Jul 2022136.86149.32136.81147.15147.1518,598,200
11 Jul 2022137.77139.24134.89136.99136.996,176,500
08 Jul 2022139.70140.74137.37139.07139.075,655,500
07 Jul 2022137.93142.28137.90139.97139.977,674,400
06 Jul 2022137.54138.71134.46136.31136.316,608,000
05 Jul 2022136.25138.07131.29137.70137.7010,065,900
01 Jul 2022135.88141.79135.40139.84139.847,627,100
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 2022132.25138.98131.50136.80136.8016,042,500
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 2022138.52140.70137.59139.25139.2510,091,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...