Canada markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
169.18-1.30 (-0.76%)
At close: 04:00PM EDT
170.20 +1.02 (+0.60%)
After hours: 07:36PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024170.95171.13168.44169.18169.187,532,710
Apr 22, 2024169.82172.15168.16170.48170.484,724,900
Apr 19, 2024170.00172.00169.65169.82169.824,688,600
Apr 18, 2024169.48172.04169.10170.23170.235,123,000
Apr 17, 2024170.00170.85168.12170.21170.218,162,600
Apr 16, 2024168.14170.64167.75170.55170.557,986,700
Apr 15, 2024170.74171.18167.53167.82167.826,490,700
Apr 12, 2024172.20173.24169.37169.55169.557,548,900
Apr 11, 2024174.47174.70171.38173.36173.367,625,100
Apr 10, 2024176.31178.10172.44174.63174.639,727,700
Apr 09, 2024181.51183.05176.57178.12178.1211,439,900
Apr 08, 2024182.14184.55181.49181.56181.566,176,400
Apr 05, 2024184.16184.66182.44183.14183.144,126,900
Apr 04, 2024185.93188.00182.81183.29183.296,513,800
Apr 03, 2024187.68188.78184.27184.92184.926,609,300
Apr 02, 2024189.00189.23187.13188.04188.044,477,200
Apr 01, 2024192.24192.87189.03189.50189.505,107,800
Mar 28, 2024192.00193.38191.20192.99192.994,471,700
Mar 27, 2024188.84191.99188.33191.95191.957,372,800
Mar 26, 2024192.02192.03186.81187.50187.508,972,200
Mar 25, 2024196.01196.18189.50191.41191.4112,953,000
Mar 22, 2024188.75192.94188.19188.85188.857,822,800
Mar 21, 2024189.79190.38187.55187.70187.707,436,400
Mar 20, 2024178.99188.30178.60187.78187.7812,770,000
Mar 19, 2024180.11181.86179.74181.14181.147,648,000
Mar 18, 2024180.26181.19177.52179.84179.849,497,800
Mar 15, 2024180.99184.18180.91182.53182.5310,708,600
Mar 14, 2024182.00184.94180.52181.15181.1510,016,200
Mar 13, 2024183.16185.97182.08182.35182.3510,196,100
Mar 12, 2024188.24188.58183.16184.24184.2418,714,800
Mar 11, 2024194.21196.07189.80192.49192.4914,160,600
Mar 08, 2024201.84203.80198.46198.49198.498,993,600
Mar 07, 2024200.70203.73200.57203.03203.035,965,300
Mar 06, 2024201.77202.35199.86201.00201.004,736,600
Mar 05, 2024199.49202.85198.70201.14201.145,034,700
Mar 04, 2024199.50201.54196.92200.54200.547,213,900
Mar 01, 2024204.00205.06199.01200.00200.0011,591,000
Feb 29, 2024206.44206.62202.70203.72203.726,670,300
Feb 28, 2024201.14208.10200.18207.00207.009,654,700
Feb 27, 2024200.93202.00200.04201.40201.403,932,900
Feb 26, 2024201.01202.75200.00200.54200.544,807,200
Feb 23, 2024200.99202.07197.15200.83200.837,433,400
Feb 22, 2024202.00204.10200.40201.50201.506,513,500
Feb 21, 2024202.90203.63201.21201.57201.574,179,800
Feb 20, 2024203.55205.58202.71203.37203.375,248,400
Feb 16, 2024204.88205.05202.81203.89203.895,975,900
Feb 15, 2024204.12206.55203.40205.33205.335,309,100
Feb 14, 2024205.95206.58202.21203.38203.386,503,000
Feb 13, 2024206.90207.81202.33204.46204.468,263,600
Feb 12, 2024208.70209.80207.60209.33209.334,077,400
Feb 09, 2024209.77211.44207.90209.20209.204,349,700
Feb 08, 2024212.40213.10208.72209.22209.225,787,700
Feb 07, 2024208.76213.77207.99211.92211.927,747,700
Feb 06, 2024206.02210.64203.89208.58208.587,556,900
Feb 05, 2024204.64207.34202.00206.63206.638,682,500
Feb 02, 2024209.06209.54206.35209.38209.386,271,200
Feb 01, 2024213.84214.63206.81209.81209.8110,679,200
Jan 31, 2024204.92213.77203.25211.04211.0422,409,400
Jan 30, 2024203.65203.98199.14200.44200.4413,321,200
Jan 29, 2024206.06207.04203.85205.19205.197,535,400
Jan 26, 2024203.08206.75203.00205.47205.479,911,200
Jan 25, 2024208.20208.73198.32201.88201.8822,112,500
Jan 24, 2024209.83217.59209.36214.13214.1315,119,100
Jan 23, 2024215.35216.85211.13211.50211.509,076,900
Jan 22, 2024213.07217.00212.36214.93214.9310,760,800
Jan 19, 2024210.89215.16209.23215.02215.0214,320,200
Jan 18, 2024205.64213.04203.32211.61211.6120,046,800
Jan 17, 2024202.63206.30201.65203.06203.0620,140,100
Jan 16, 2024210.07210.98199.50200.52200.5235,290,000
Jan 12, 2024219.97222.07217.04217.70217.7011,268,800
Jan 11, 2024228.07228.28222.62222.66222.6611,830,500
Jan 10, 2024226.90231.61226.64227.84227.8412,883,700
Jan 09, 2024225.66228.79223.20225.76225.7620,687,500
Jan 08, 2024228.00233.85225.79229.00229.0040,730,400
Jan 05, 2024245.04250.19245.04249.00249.003,846,200
Jan 04, 2024244.58248.28244.18244.94244.945,170,700
Jan 03, 2024248.32250.13243.00243.91243.917,219,900
Jan 02, 2024257.28258.59250.87251.76251.765,815,200
Dec 29, 2023260.67262.22259.56260.66260.663,681,900
Dec 28, 2023261.53262.10257.68260.35260.355,096,400
Dec 27, 2023262.63264.66260.90262.10262.103,484,900
Dec 26, 2023259.80263.76259.54262.79262.793,938,600
Dec 22, 2023261.83262.84259.20260.44260.444,430,500
Dec 21, 2023265.95267.54260.19262.02262.026,487,200
Dec 20, 2023262.25266.13260.15260.25260.255,151,700
Dec 19, 2023261.04265.34260.80263.51263.516,089,500
Dec 18, 2023260.63263.13260.25260.41260.416,140,100
Dec 15, 2023255.70265.52255.70264.27264.2714,989,000
Dec 14, 2023250.91257.12249.26256.24256.247,883,600
Dec 13, 2023249.10251.87247.53250.91250.915,513,400
Dec 12, 2023247.95250.57247.40248.63248.635,719,200
Dec 11, 2023243.50248.08243.31248.08248.087,545,000
Dec 08, 2023237.32244.70237.32244.70244.707,164,400
Dec 07, 2023236.90238.30230.00237.33237.336,363,700
Dec 06, 2023234.78239.23234.43236.89236.894,740,600
Dec 05, 2023233.54234.74231.49234.16234.163,589,800
Dec 04, 2023231.30234.94230.07234.87234.875,228,500
Dec 01, 2023231.77235.38231.38233.87233.876,951,000
Nov 30, 2023225.00233.00225.00231.63231.638,736,200
Nov 29, 2023223.35224.99221.34224.43224.435,424,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...