Canada markets close in 4 hours 40 minutes

The Boeing Company (BA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
213.09-0.27 (-0.13%)
As of 11:20AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 2021213.12215.36212.05213.09213.093,017,973
Sep. 16, 2021213.96216.31213.31213.36213.366,357,100
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
May 27, 2021248.11252.60247.19250.70250.7018,404,400
May 26, 2021241.70242.49239.87241.37241.377,240,200
May 25, 2021240.00243.78239.23240.74240.7412,908,000
May 24, 2021235.14238.50232.60237.44237.4410,106,000
May 21, 2021232.90236.30231.39234.82234.8216,579,000
May 20, 2021225.13228.44223.77227.65227.659,218,900
May 19, 2021223.18225.12220.28224.42224.4213,162,700
May 18, 2021227.25232.27226.43227.55227.5510,081,100
May 17, 2021226.24228.26223.58227.98227.989,559,300
May 14, 2021225.99228.81224.35228.47228.4710,162,400
May 13, 2021223.00229.27219.07222.64222.6416,503,400
May 12, 2021227.25229.74220.63220.78220.7814,931,200
May 11, 2021226.56230.13223.85228.88228.8816,273,200
May 10, 2021236.84241.10232.50232.93232.9314,813,900
May 07, 2021229.80235.91227.99235.47235.4712,823,000
May 06, 2021229.30231.17226.55229.81229.8111,857,100
May 05, 2021232.45233.49227.56228.18228.1814,913,500
May 04, 2021235.75236.65225.65233.63233.6317,807,200
May 03, 2021234.11237.10233.81235.19235.199,887,800
Apr. 30, 2021233.68236.77232.70234.31234.3110,380,400
Apr. 29, 2021237.00237.68231.80235.94235.9412,296,100
Apr. 28, 2021239.00239.65232.85235.46235.4619,054,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...