Canada markets open in 6 hours 29 minutes

The Boeing Company (BA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
215.97-1.01 (-0.47%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 2021217.47217.66215.28215.97215.975,954,000
Oct. 18, 2021216.00217.28214.05216.98216.986,553,500
Oct. 15, 2021218.17219.61216.28217.04217.048,756,200
Oct. 14, 2021221.07222.18217.04217.44217.4410,427,300
Oct. 13, 2021224.00224.30219.36221.78221.788,240,200
Oct. 12, 2021226.00228.66223.12223.57223.578,486,800
Oct. 11, 2021226.50232.10225.32226.45226.457,287,000
Oct. 08, 2021226.75228.71225.40226.39226.394,512,400
Oct. 07, 2021227.34229.00225.90226.48226.487,748,500
Oct. 06, 2021221.08225.07219.20224.99224.997,157,600
Oct. 05, 2021224.27226.45222.42224.42224.425,687,300
Oct. 04, 2021225.68227.97222.00223.79223.796,946,100
Oct. 01, 2021222.85226.72220.60226.00226.009,113,600
Sep. 30, 2021226.08226.15219.46219.94219.9410,356,200
Sep. 29, 2021227.80229.94224.86225.36225.3616,808,000
Sep. 28, 2021222.90224.58216.42218.41218.419,639,800
Sep. 27, 2021224.00228.60223.88224.16224.169,749,200
Sep. 24, 2021219.13222.41218.66221.39221.396,498,200
Sep. 23, 2021217.81222.62217.15221.10221.109,344,600
Sep. 22, 2021210.00217.99209.65216.98216.9810,953,000
Sep. 21, 2021210.25211.76207.72208.51208.517,139,000
Sep. 20, 2021210.81212.43206.53209.50209.5010,567,400
Sep. 17, 2021213.12215.37211.91213.36213.367,932,700
Sep. 16, 2021213.96216.31213.31213.36213.366,370,900
Sep. 15, 2021211.79214.35210.32214.22214.227,916,300
Sep. 14, 2021215.84216.11210.71211.57211.579,947,000
Sep. 13, 2021211.35215.64209.88214.48214.4810,175,900
Sep. 10, 2021215.16215.89210.12210.30210.306,937,100
Sep. 09, 2021211.15216.61210.72213.94213.949,242,800
Sep. 08, 2021213.60216.08210.51211.38211.388,877,600
Sep. 07, 2021215.91216.71212.17214.24214.2413,196,100
Sep. 03, 2021219.45221.18217.46218.17218.176,393,500
Sep. 02, 2021218.95223.84218.08220.83220.838,899,500
Sep. 01, 2021220.00221.76217.62218.12218.127,157,400
Aug. 31, 2021217.33221.33217.09219.50219.506,764,500
Aug. 30, 2021222.35222.37217.53217.66217.667,587,800
Aug. 27, 2021217.47222.43216.86221.75221.757,675,300
Aug. 26, 2021221.41222.90215.91216.50216.508,341,400
Aug. 25, 2021221.50222.30219.10221.03221.036,528,900
Aug. 24, 2021220.11223.10219.80221.43221.438,942,600
Aug. 23, 2021215.83220.18215.38219.40219.4010,392,100
Aug. 20, 2021212.31214.74210.94212.67212.679,324,800
Aug. 19, 2021216.30218.30211.73212.16212.1611,404,400
Aug. 18, 2021221.73223.65218.90219.00219.009,000,900
Aug. 17, 2021226.20226.24219.80222.22222.2213,124,000
Aug. 16, 2021231.90232.03227.14229.06229.067,622,000
Aug. 13, 2021238.01239.69234.28234.46234.466,379,600
Aug. 12, 2021240.00241.15236.51238.18238.186,810,000
Aug. 11, 2021236.61239.59234.58239.49239.499,664,000
Aug. 10, 2021231.97236.85231.62235.78235.789,603,500
Aug. 09, 2021229.00233.57226.89232.27232.278,358,600
Aug. 06, 2021231.55233.57230.42231.33231.336,058,300
Aug. 05, 2021226.68231.54226.49229.94229.948,362,600
Aug. 04, 2021226.42232.35225.33226.63226.639,756,300
Aug. 03, 2021225.90229.10221.30229.09229.097,326,400
Aug. 02, 2021227.19230.47224.87225.34225.348,889,100
Jul. 30, 2021229.39231.18225.40226.48226.489,923,300
Jul. 29, 2021233.69234.82231.12231.63231.638,667,900
Jul. 28, 2021234.05237.49231.33231.57231.5719,330,500
Jul. 27, 2021223.17225.70220.42222.27222.278,784,200
Jul. 26, 2021220.00226.12219.89225.85225.858,933,200
Jul. 23, 2021222.97224.63220.94221.52221.529,379,500
Jul. 22, 2021221.52222.25218.31220.87220.879,768,900
Jul. 21, 2021219.50224.09218.90222.54222.5411,437,600
Jul. 20, 2021208.10217.37206.62217.15217.1517,027,300
Jul. 19, 2021211.18211.55204.80206.99206.9924,123,600
Jul. 16, 2021223.11224.00217.03217.74217.7412,413,400
Jul. 15, 2021222.88226.67220.80222.76222.7612,228,600
Jul. 14, 2021229.02230.52224.30224.45224.4512,137,000
Jul. 13, 2021232.27234.49228.16228.20228.2021,029,500
Jul. 12, 2021237.99240.77236.46238.29238.299,071,500
Jul. 09, 2021237.77240.38236.22239.59239.5912,385,400
Jul. 08, 2021227.48237.47226.16236.77236.7717,964,300
Jul. 07, 2021235.17238.01230.52231.78231.7811,497,000
Jul. 06, 2021236.85237.17233.47236.14236.1411,045,800
Jul. 02, 2021239.55240.11233.47236.68236.6815,706,600
Jul. 01, 2021240.36241.80238.61239.73239.739,516,200
Jun. 30, 2021236.24241.17236.00239.56239.5612,089,100
Jun. 29, 2021243.74244.37235.66235.76235.7616,743,900
Jun. 28, 2021244.73245.08238.88239.96239.9618,152,000
Jun. 25, 2021250.75252.30248.25248.38248.389,625,800
Jun. 24, 2021245.20250.74243.70250.57250.5713,755,600
Jun. 23, 2021244.80246.87243.17243.57243.579,874,700
Jun. 22, 2021244.50244.63241.08243.78243.7810,042,500
Jun. 21, 2021238.66245.62237.25245.28245.2815,301,800
Jun. 18, 2021237.79239.31235.80237.35237.3511,965,000
Jun. 17, 2021241.96243.50237.33239.22239.2210,774,400
Jun. 16, 2021245.25246.06241.55242.27242.2710,529,200
Jun. 15, 2021245.36248.51244.94246.54246.5410,630,900
Jun. 14, 2021246.44249.20244.40245.14245.149,344,400
Jun. 11, 2021250.35251.12245.78247.28247.289,934,200
Jun. 10, 2021251.72255.14248.10248.34248.3414,519,200
Jun. 09, 2021251.20253.17247.91248.06248.0610,693,200
Jun. 08, 2021256.26256.31250.00252.76252.7615,113,900
Jun. 07, 2021251.50253.20248.81252.66252.6610,606,000
Jun. 04, 2021251.51251.80248.49249.92249.928,799,000
Jun. 03, 2021252.98254.80249.69250.32250.3210,402,000
Jun. 02, 2021255.60258.40254.62255.62255.6210,820,400
Jun. 01, 2021253.00255.64251.52254.73254.7313,562,800
May 28, 2021247.48248.98245.37247.02247.0211,197,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...