Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
29,095.56 +292.29 (+1.01%) CMC Crypto 200
625.79 -3.71 (-0.59%)
The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 128.77 | 132.23 | 128.32 | 132.23 | 132.23 | 7,254,600 |
| 26 May 2022 | 123.10 | 128.84 | 122.74 | 127.73 | 127.73 | 8,333,900 |
| 25 May 2022 | 119.17 | 122.60 | 118.76 | 122.06 | 122.06 | 7,707,900 |
| 24 May 2022 | 122.44 | 122.70 | 117.29 | 119.40 | 119.40 | 9,092,400 |
| 23 May 2022 | 121.70 | 124.48 | 120.34 | 124.07 | 124.07 | 9,341,500 |
| 20 May 2022 | 128.77 | 128.85 | 117.08 | 120.70 | 120.70 | 18,787,500 |
| 19 May 2022 | 124.40 | 128.40 | 123.70 | 127.14 | 127.14 | 8,075,800 |
| 18 May 2022 | 130.34 | 132.10 | 124.36 | 125.52 | 125.52 | 9,567,600 |
| 17 May 2022 | 126.91 | 132.83 | 125.79 | 132.05 | 132.05 | 12,154,200 |
| 16 May 2022 | 127.05 | 131.12 | 122.35 | 124.05 | 124.05 | 10,631,600 |
| 13 May 2022 | 124.98 | 130.80 | 122.38 | 127.20 | 127.20 | 20,853,700 |
| 12 May 2022 | 126.89 | 128.53 | 120.28 | 123.14 | 123.14 | 15,891,300 |
| 11 May 2022 | 132.95 | 138.96 | 129.11 | 129.39 | 129.39 | 11,388,400 |
| 10 May 2022 | 136.76 | 137.84 | 130.33 | 132.95 | 132.95 | 11,781,400 |
| 09 May 2022 | 146.00 | 146.95 | 132.65 | 133.31 | 133.31 | 12,593,800 |
| 06 May 2022 | 149.96 | 150.90 | 145.85 | 148.90 | 148.90 | 7,690,000 |
| 05 May 2022 | 155.69 | 157.99 | 149.05 | 150.47 | 150.47 | 7,950,800 |
| 04 May 2022 | 152.91 | 157.14 | 150.77 | 156.97 | 156.97 | 9,550,600 |
| 03 May 2022 | 149.09 | 154.45 | 147.91 | 153.58 | 153.58 | 10,149,500 |
| 02 May 2022 | 148.02 | 149.45 | 143.38 | 148.61 | 148.61 | 12,399,200 |
| 29 Apr 2022 | 153.44 | 157.03 | 148.52 | 148.84 | 148.84 | 10,880,300 |
| 28 Apr 2022 | 156.61 | 156.79 | 149.00 | 154.22 | 154.22 | 13,518,800 |
| 27 Apr 2022 | 161.25 | 161.25 | 146.00 | 154.46 | 154.46 | 40,371,700 |
| 26 Apr 2022 | 174.76 | 174.87 | 166.85 | 167.04 | 167.04 | 9,277,300 |
| 25 Apr 2022 | 174.51 | 176.08 | 172.45 | 175.91 | 175.91 | 6,293,100 |
| 22 Apr 2022 | 180.78 | 182.67 | 176.50 | 176.92 | 176.92 | 6,372,400 |
| 21 Apr 2022 | 188.73 | 189.85 | 180.55 | 181.02 | 181.02 | 7,446,100 |
| 20 Apr 2022 | 187.24 | 187.34 | 182.86 | 183.55 | 183.55 | 6,824,300 |
| 19 Apr 2022 | 180.36 | 187.61 | 180.28 | 185.98 | 185.98 | 7,485,600 |
| 18 Apr 2022 | 181.45 | 182.46 | 178.55 | 179.85 | 179.85 | 5,042,600 |
| 14 Apr 2022 | 182.75 | 185.54 | 181.64 | 181.94 | 181.94 | 5,144,600 |
| 13 Apr 2022 | 176.96 | 183.46 | 176.96 | 182.87 | 182.87 | 7,399,900 |
| 12 Apr 2022 | 175.50 | 178.50 | 174.53 | 176.28 | 176.28 | 6,125,100 |
| 11 Apr 2022 | 173.84 | 179.67 | 173.40 | 175.03 | 175.03 | 6,001,100 |
| 08 Apr 2022 | 176.54 | 178.13 | 174.24 | 175.20 | 175.20 | 6,524,100 |
| 07 Apr 2022 | 178.13 | 178.66 | 173.87 | 177.97 | 177.97 | 7,517,800 |
| 06 Apr 2022 | 180.40 | 180.57 | 176.58 | 178.72 | 178.72 | 8,173,900 |
| 05 Apr 2022 | 189.70 | 192.35 | 182.52 | 182.65 | 182.65 | 9,371,600 |
| 04 Apr 2022 | 190.02 | 191.84 | 186.91 | 191.18 | 191.18 | 7,792,100 |
| 01 Apr 2022 | 192.58 | 192.62 | 188.78 | 190.76 | 190.76 | 4,862,100 |
| 31 Mar 2022 | 195.00 | 197.58 | 191.45 | 191.50 | 191.50 | 6,447,900 |
| 30 Mar 2022 | 192.32 | 197.45 | 191.36 | 194.91 | 194.91 | 9,959,300 |
| 29 Mar 2022 | 191.62 | 196.36 | 191.20 | 193.80 | 193.80 | 8,438,700 |
| 28 Mar 2022 | 188.43 | 189.26 | 184.47 | 188.16 | 188.16 | 6,904,100 |
| 25 Mar 2022 | 187.76 | 191.70 | 186.93 | 188.95 | 188.95 | 6,365,600 |
| 24 Mar 2022 | 186.35 | 189.19 | 184.72 | 189.05 | 189.05 | 7,094,400 |
| 23 Mar 2022 | 189.67 | 190.16 | 185.03 | 186.04 | 186.04 | 8,297,800 |
| 22 Mar 2022 | 185.24 | 192.86 | 184.52 | 191.04 | 191.04 | 14,378,500 |
| 21 Mar 2022 | 184.40 | 187.27 | 180.61 | 185.90 | 185.90 | 27,369,600 |
| 18 Mar 2022 | 192.07 | 193.38 | 190.10 | 192.83 | 192.83 | 12,849,600 |
| 17 Mar 2022 | 186.36 | 190.24 | 185.27 | 190.19 | 190.19 | 8,126,600 |
| 16 Mar 2022 | 183.39 | 189.60 | 182.30 | 188.99 | 188.99 | 12,077,500 |
| 15 Mar 2022 | 176.30 | 180.50 | 175.60 | 179.89 | 179.89 | 8,051,500 |
| 14 Mar 2022 | 175.88 | 178.23 | 172.57 | 175.52 | 175.52 | 8,138,900 |
| 11 Mar 2022 | 183.59 | 184.86 | 175.95 | 176.23 | 176.23 | 9,373,600 |
| 10 Mar 2022 | 175.76 | 182.02 | 175.39 | 178.39 | 178.39 | 8,364,100 |
| 09 Mar 2022 | 179.80 | 182.87 | 177.41 | 178.56 | 178.56 | 10,062,100 |
| 08 Mar 2022 | 169.73 | 180.82 | 167.58 | 173.80 | 173.80 | 13,715,500 |
| 07 Mar 2022 | 181.03 | 182.72 | 169.06 | 169.17 | 169.17 | 12,847,500 |
| 04 Mar 2022 | 187.37 | 188.32 | 178.97 | 180.84 | 180.84 | 13,084,000 |
| 03 Mar 2022 | 197.94 | 198.50 | 188.71 | 188.85 | 188.85 | 12,424,500 |
| 02 Mar 2022 | 196.27 | 199.85 | 194.64 | 197.81 | 197.81 | 7,463,400 |
| 01 Mar 2022 | 203.11 | 203.50 | 192.93 | 194.91 | 194.91 | 11,799,500 |
| 28 Feb 2022 | 198.58 | 207.31 | 196.75 | 205.34 | 205.34 | 9,859,300 |
| 25 Feb 2022 | 201.09 | 204.07 | 199.10 | 201.48 | 201.48 | 8,730,300 |
| 24 Feb 2022 | 189.29 | 198.86 | 186.88 | 198.43 | 198.43 | 12,207,600 |
| 23 Feb 2022 | 201.13 | 203.25 | 195.91 | 196.42 | 196.42 | 7,326,300 |
| 22 Feb 2022 | 205.00 | 206.90 | 197.82 | 198.74 | 198.74 | 10,382,100 |
| 18 Feb 2022 | 212.56 | 214.73 | 208.60 | 209.03 | 209.03 | 6,973,600 |
| 17 Feb 2022 | 218.47 | 218.58 | 212.67 | 213.58 | 213.58 | 6,176,600 |
| 16 Feb 2022 | 216.10 | 219.68 | 215.28 | 218.93 | 218.93 | 5,698,900 |
| 15 Feb 2022 | 214.84 | 219.54 | 213.69 | 217.73 | 217.73 | 10,448,500 |
| 14 Feb 2022 | 213.00 | 215.63 | 208.76 | 210.04 | 210.04 | 6,481,400 |
| 11 Feb 2022 | 217.87 | 221.42 | 210.27 | 212.30 | 212.30 | 11,443,700 |
| 10 Feb 2022 | 213.71 | 223.23 | 213.70 | 218.75 | 218.75 | 11,695,900 |
| 09 Feb 2022 | 214.91 | 217.04 | 213.30 | 215.86 | 215.86 | 7,587,700 |
| 08 Feb 2022 | 212.68 | 213.87 | 209.69 | 213.27 | 213.27 | 7,356,200 |
| 07 Feb 2022 | 205.79 | 214.37 | 205.42 | 211.92 | 211.92 | 11,816,900 |
| 04 Feb 2022 | 205.00 | 208.25 | 203.10 | 206.45 | 206.45 | 5,952,600 |
| 03 Feb 2022 | 206.06 | 209.10 | 204.26 | 206.39 | 206.39 | 7,054,700 |
| 02 Feb 2022 | 205.43 | 208.39 | 203.21 | 207.52 | 207.52 | 7,843,700 |
| 01 Feb 2022 | 202.48 | 208.89 | 200.50 | 208.34 | 208.34 | 12,265,100 |
| 31 Jan 2022 | 190.73 | 200.34 | 190.00 | 200.24 | 200.24 | 15,504,600 |
| 28 Jan 2022 | 188.78 | 190.72 | 183.77 | 190.57 | 190.57 | 10,966,700 |
| 27 Jan 2022 | 196.38 | 199.71 | 188.64 | 189.75 | 189.75 | 12,670,100 |
| 26 Jan 2022 | 206.21 | 206.21 | 191.92 | 194.27 | 194.27 | 19,974,400 |
| 25 Jan 2022 | 200.10 | 205.63 | 197.55 | 204.10 | 204.10 | 8,824,500 |
| 24 Jan 2022 | 199.85 | 204.80 | 192.51 | 204.20 | 204.20 | 13,796,500 |
| 21 Jan 2022 | 213.79 | 213.79 | 204.57 | 205.44 | 205.44 | 11,548,500 |
| 20 Jan 2022 | 217.38 | 221.95 | 213.42 | 214.19 | 214.19 | 7,636,800 |
| 19 Jan 2022 | 225.10 | 225.42 | 216.94 | 217.08 | 217.08 | 9,382,800 |
| 18 Jan 2022 | 224.50 | 229.67 | 224.26 | 225.01 | 225.01 | 8,930,700 |
| 14 Jan 2022 | 222.16 | 226.20 | 220.25 | 225.96 | 225.96 | 8,053,500 |
| 13 Jan 2022 | 222.25 | 226.89 | 220.05 | 223.90 | 223.90 | 17,628,000 |
| 12 Jan 2022 | 217.09 | 221.24 | 216.30 | 217.45 | 217.45 | 9,134,500 |
| 11 Jan 2022 | 209.00 | 217.03 | 208.41 | 216.02 | 216.02 | 8,098,400 |
| 10 Jan 2022 | 214.26 | 215.28 | 207.13 | 209.31 | 209.31 | 8,229,000 |
| 07 Jan 2022 | 212.98 | 218.32 | 212.38 | 215.50 | 215.50 | 9,526,400 |
| 06 Jan 2022 | 214.64 | 216.00 | 207.86 | 211.34 | 211.34 | 7,142,200 |
| 05 Jan 2022 | 216.64 | 218.93 | 211.81 | 213.07 | 213.07 | 11,564,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
