Singapore markets close in 1 hour 36 minutes

The Boeing Company (BA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
199.95-2.42 (-1.20%)
At close: 04:00PM EDT
199.95 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2023201.00203.60199.71199.95199.954,745,700
20 Sept 2023205.87206.25202.31202.37202.373,738,800
19 Sept 2023205.40205.66202.39204.48204.484,039,900
18 Sept 2023207.91207.91204.98205.12205.124,299,200
15 Sept 2023209.28209.83206.88208.11208.114,668,500
14 Sept 2023209.14210.44208.10209.05209.053,974,800
13 Sept 2023210.00212.18207.75208.40208.403,538,100
12 Sept 2023209.35212.26208.58210.65210.653,256,500
11 Sept 2023213.76214.20208.77211.01211.014,522,300
08 Sept 2023215.83216.00210.51211.27211.275,752,000
07 Sept 2023217.50220.55214.86216.05216.054,929,600
06 Sept 2023221.77222.79216.42217.95217.954,233,500
05 Sept 2023223.10224.09221.20222.57222.573,246,500
01 Sept 2023226.00226.23221.95223.40223.403,655,600
31 Aug 2023229.33230.43222.93224.03224.036,953,800
30 Aug 2023227.08231.17226.65228.85228.853,328,300
29 Aug 2023225.88229.40225.66227.25227.253,716,700
28 Aug 2023224.21227.45223.29227.06227.064,641,800
25 Aug 2023218.41223.77212.88223.41223.4112,352,300
24 Aug 2023222.51224.20217.09217.31217.319,132,600
23 Aug 2023230.00230.54227.11228.58228.583,004,500
22 Aug 2023228.08230.48226.93230.07230.073,012,900
21 Aug 2023226.80227.69225.10227.22227.222,734,600
18 Aug 2023222.23226.79221.68226.65226.653,580,100
17 Aug 2023230.57231.64224.26224.54224.544,359,400
16 Aug 2023231.50234.67229.60229.95229.952,273,300
15 Aug 2023235.00235.56231.54232.26232.263,201,900
14 Aug 2023237.00238.65235.75236.71236.712,486,300
11 Aug 2023237.61238.26235.12235.72235.722,651,000
10 Aug 2023238.45241.58237.04238.26238.263,710,800
09 Aug 2023238.54241.24236.41237.86237.864,044,400
08 Aug 2023236.52240.73236.00238.04238.045,149,200
07 Aug 2023232.74238.98232.74238.25238.256,068,000
04 Aug 2023232.29234.91230.08231.36231.363,497,900
03 Aug 2023231.00233.58230.40231.36231.363,282,900
02 Aug 2023234.99236.68230.69231.38231.385,326,700
01 Aug 2023237.55243.10237.31238.01238.014,975,200
31 Jul 2023238.99239.07236.21238.85238.854,894,900
28 Jul 2023236.12240.13235.70238.69238.697,054,600
27 Jul 2023235.25238.67231.83233.75233.7512,018,300
26 Jul 2023222.16233.09221.77232.80232.8024,923,800
25 Jul 2023214.20214.82210.81214.12214.126,513,300
24 Jul 2023212.06215.94211.46215.87215.874,898,300
21 Jul 2023213.89215.60211.64211.80211.804,053,200
20 Jul 2023208.83215.10208.80213.61213.615,782,200
19 Jul 2023211.12211.87208.24208.60208.604,814,100
18 Jul 2023211.00213.04209.57211.57211.575,895,800
17 Jul 2023212.50214.23211.74211.87211.873,621,500
14 Jul 2023217.00217.02212.81213.12213.124,287,900
13 Jul 2023218.13218.90216.30216.85216.854,291,700
12 Jul 2023219.51221.56216.92217.11217.115,123,200
11 Jul 2023212.92218.98211.35218.76218.767,458,400
10 Jul 2023211.84213.59211.22213.31213.313,497,100
07 Jul 2023212.94215.66211.83212.10212.104,891,200
06 Jul 2023212.48213.61209.58212.62212.624,674,700
05 Jul 2023210.00214.28207.89213.31213.314,921,000
03 Jul 2023210.50212.17210.24210.92210.922,143,000
30 Jun 2023213.14213.24209.38211.16211.165,484,100
29 Jun 2023211.12213.22210.23211.83211.833,443,600
28 Jun 2023211.21212.19209.45210.72210.724,276,100
27 Jun 2023206.15209.66206.08209.43209.434,465,500
26 Jun 2023206.11207.09204.66205.58205.583,444,900
23 Jun 2023204.02205.61202.55205.41205.416,334,300
22 Jun 2023205.61208.50203.65205.61205.617,057,500
21 Jun 2023211.83212.99209.39212.08212.085,356,400
20 Jun 2023218.89219.29211.88212.37212.378,226,400
16 Jun 2023220.72223.87218.98219.99219.997,799,500
15 Jun 2023217.17220.61215.31219.41219.415,001,400
14 Jun 2023221.40221.59216.03216.90216.905,629,100
13 Jun 2023222.35223.12219.35220.38220.385,881,000
12 Jun 2023217.16223.91216.63221.56221.568,065,400
09 Jun 2023217.99219.16215.69217.31217.315,297,800
08 Jun 2023212.34220.00212.05218.11218.119,359,300
07 Jun 2023207.99212.38207.20211.93211.936,462,400
06 Jun 2023208.37211.68200.61207.29207.2910,957,200
05 Jun 2023213.28213.28207.50208.78208.784,996,800
02 Jun 2023210.00215.24210.00213.32213.327,482,300
01 Jun 2023206.46210.23206.00207.96207.965,125,100
31 May 2023203.50206.19200.91205.70205.705,461,600
30 May 2023204.09207.80203.31204.69204.693,978,200
26 May 2023201.60204.80201.18203.63203.633,820,300
25 May 2023199.99201.75196.60200.87200.873,909,200
24 May 2023201.32201.32197.50199.27199.274,371,600
23 May 2023204.58207.49202.45202.60202.604,011,100
22 May 2023205.51206.98203.90205.91205.913,094,300
19 May 2023208.11208.37204.63205.49205.493,891,500
18 May 2023206.45208.17204.01207.24207.244,349,700
17 May 2023202.71208.58202.71206.87206.876,641,900
16 May 2023201.82202.36199.94200.87200.873,012,100
15 May 2023200.01203.32198.65202.77202.772,842,700
12 May 2023201.84203.11198.82200.70200.703,168,000
11 May 2023199.39202.55198.07201.84201.843,322,000
10 May 2023203.14203.20198.25200.84200.843,923,700
09 May 2023201.21204.61198.78201.88201.889,329,500
08 May 2023199.16199.66196.40197.26197.264,677,400
05 May 2023198.09199.04196.76198.34198.343,870,100
04 May 2023200.65201.25193.27197.05197.056,934,100
03 May 2023204.36206.10200.55200.93200.934,537,900
02 May 2023203.00204.19200.09203.25203.253,970,800
01 May 2023206.25208.52203.62203.87203.873,776,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...