BA - The Boeing Company
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 217.99 | 219.16 | 215.69 | 217.31 | 217.31 | 4,576,700 |
| Jun 08, 2023 | 212.34 | 220.00 | 212.05 | 218.11 | 218.11 | 9,359,300 |
| Jun 07, 2023 | 207.99 | 212.38 | 207.20 | 211.93 | 211.93 | 6,462,400 |
| Jun 06, 2023 | 208.37 | 211.68 | 200.61 | 207.29 | 207.29 | 10,957,200 |
| Jun 05, 2023 | 213.28 | 213.28 | 207.50 | 208.78 | 208.78 | 4,996,800 |
| Jun 02, 2023 | 210.00 | 215.24 | 210.00 | 213.32 | 213.32 | 7,482,300 |
| Jun 01, 2023 | 206.46 | 210.23 | 206.00 | 207.96 | 207.96 | 5,125,100 |
| May 31, 2023 | 203.50 | 206.19 | 200.91 | 205.70 | 205.70 | 5,461,600 |
| May 30, 2023 | 204.09 | 207.80 | 203.31 | 204.69 | 204.69 | 3,978,200 |
| May 26, 2023 | 201.60 | 204.80 | 201.18 | 203.63 | 203.63 | 3,820,300 |
| May 25, 2023 | 199.99 | 201.75 | 196.60 | 200.87 | 200.87 | 3,909,200 |
| May 24, 2023 | 201.32 | 201.32 | 197.50 | 199.27 | 199.27 | 4,371,600 |
| May 23, 2023 | 204.58 | 207.49 | 202.45 | 202.60 | 202.60 | 4,011,100 |
| May 22, 2023 | 205.51 | 206.98 | 203.90 | 205.91 | 205.91 | 3,094,300 |
| May 19, 2023 | 208.11 | 208.37 | 204.63 | 205.49 | 205.49 | 3,891,500 |
| May 18, 2023 | 206.45 | 208.17 | 204.01 | 207.24 | 207.24 | 4,349,700 |
| May 17, 2023 | 202.71 | 208.58 | 202.71 | 206.87 | 206.87 | 6,641,900 |
| May 16, 2023 | 201.82 | 202.36 | 199.94 | 200.87 | 200.87 | 3,012,100 |
| May 15, 2023 | 200.01 | 203.32 | 198.65 | 202.77 | 202.77 | 2,842,700 |
| May 12, 2023 | 201.84 | 203.11 | 198.82 | 200.70 | 200.70 | 3,168,000 |
| May 11, 2023 | 199.39 | 202.55 | 198.07 | 201.84 | 201.84 | 3,322,000 |
| May 10, 2023 | 203.14 | 203.20 | 198.25 | 200.84 | 200.84 | 3,923,700 |
| May 09, 2023 | 201.21 | 204.61 | 198.78 | 201.88 | 201.88 | 9,329,500 |
| May 08, 2023 | 199.16 | 199.66 | 196.40 | 197.26 | 197.26 | 4,677,400 |
| May 05, 2023 | 198.09 | 199.04 | 196.76 | 198.34 | 198.34 | 3,870,100 |
| May 04, 2023 | 200.65 | 201.25 | 193.27 | 197.05 | 197.05 | 6,934,100 |
| May 03, 2023 | 204.36 | 206.10 | 200.55 | 200.93 | 200.93 | 4,537,900 |
| May 02, 2023 | 203.00 | 204.19 | 200.09 | 203.25 | 203.25 | 3,970,800 |
| May 01, 2023 | 206.25 | 208.52 | 203.62 | 203.87 | 203.87 | 3,776,800 |
| Apr 28, 2023 | 204.51 | 206.95 | 202.90 | 206.78 | 206.78 | 3,709,300 |
| Apr 27, 2023 | 204.65 | 209.09 | 203.53 | 206.04 | 206.04 | 5,105,200 |
| Apr 26, 2023 | 208.25 | 211.70 | 202.68 | 203.03 | 203.03 | 9,137,200 |
| Apr 25, 2023 | 204.54 | 204.94 | 201.12 | 202.19 | 202.19 | 4,699,500 |
| Apr 24, 2023 | 204.87 | 206.50 | 203.25 | 205.77 | 205.77 | 3,058,900 |
| Apr 21, 2023 | 208.00 | 208.38 | 204.18 | 205.15 | 205.15 | 3,432,300 |
| Apr 20, 2023 | 207.42 | 209.88 | 206.08 | 207.23 | 207.23 | 3,322,900 |
| Apr 19, 2023 | 207.12 | 210.87 | 206.94 | 208.71 | 208.71 | 4,757,400 |
| Apr 18, 2023 | 205.50 | 208.94 | 203.72 | 208.37 | 208.37 | 7,445,800 |
| Apr 17, 2023 | 202.00 | 206.10 | 200.80 | 205.03 | 205.03 | 6,306,800 |
| Apr 14, 2023 | 202.59 | 204.28 | 198.15 | 201.71 | 201.71 | 19,066,500 |
| Apr 13, 2023 | 213.00 | 213.68 | 211.50 | 213.59 | 213.59 | 4,501,600 |
| Apr 12, 2023 | 213.66 | 214.30 | 210.13 | 212.34 | 212.34 | 4,600,300 |
| Apr 11, 2023 | 213.29 | 214.50 | 211.86 | 212.32 | 212.32 | 5,277,500 |
| Apr 10, 2023 | 211.00 | 214.10 | 209.73 | 210.78 | 210.78 | 3,729,300 |
| Apr 06, 2023 | 210.00 | 212.37 | 208.22 | 211.37 | 211.37 | 5,618,100 |
| Apr 05, 2023 | 212.23 | 214.23 | 208.67 | 210.00 | 210.00 | 4,138,400 |
| Apr 04, 2023 | 212.00 | 213.99 | 209.12 | 213.90 | 213.90 | 6,192,300 |
| Apr 03, 2023 | 212.80 | 218.57 | 212.53 | 215.39 | 215.39 | 6,085,900 |
| Mar 31, 2023 | 211.75 | 214.80 | 211.39 | 212.43 | 212.43 | 5,147,500 |
| Mar 30, 2023 | 208.97 | 212.87 | 206.52 | 211.04 | 211.04 | 6,583,400 |
| Mar 29, 2023 | 206.50 | 208.65 | 205.88 | 207.97 | 207.97 | 3,572,200 |
| Mar 28, 2023 | 200.82 | 206.30 | 200.49 | 204.96 | 204.96 | 5,460,600 |
| Mar 27, 2023 | 198.63 | 201.55 | 198.63 | 200.57 | 200.57 | 3,891,700 |
| Mar 24, 2023 | 195.50 | 197.57 | 193.92 | 197.53 | 197.53 | 4,511,600 |
| Mar 23, 2023 | 197.90 | 201.50 | 195.14 | 197.90 | 197.90 | 6,266,900 |
| Mar 22, 2023 | 203.68 | 203.83 | 196.01 | 196.16 | 196.16 | 7,311,600 |
| Mar 21, 2023 | 207.30 | 207.86 | 203.89 | 204.70 | 204.70 | 4,673,300 |
| Mar 20, 2023 | 201.12 | 205.87 | 200.87 | 204.77 | 204.77 | 4,764,000 |
| Mar 17, 2023 | 201.35 | 202.83 | 199.00 | 201.05 | 201.05 | 9,858,900 |
| Mar 16, 2023 | 196.21 | 203.91 | 194.43 | 203.19 | 203.19 | 6,747,300 |
| Mar 15, 2023 | 201.92 | 202.21 | 192.41 | 198.21 | 198.21 | 10,894,200 |
| Mar 14, 2023 | 207.53 | 213.56 | 205.00 | 207.28 | 207.28 | 8,245,700 |
| Mar 13, 2023 | 200.20 | 207.08 | 197.11 | 203.37 | 203.37 | 6,671,200 |
| Mar 10, 2023 | 201.43 | 205.00 | 197.79 | 203.07 | 203.07 | 8,547,100 |
| Mar 09, 2023 | 208.32 | 209.02 | 200.30 | 201.24 | 201.24 | 4,284,000 |
| Mar 08, 2023 | 208.25 | 208.88 | 205.94 | 207.20 | 207.20 | 2,406,900 |
| Mar 07, 2023 | 211.31 | 213.18 | 207.78 | 207.92 | 207.92 | 4,619,700 |
| Mar 06, 2023 | 214.12 | 214.75 | 209.60 | 211.92 | 211.92 | 7,004,400 |
| Mar 03, 2023 | 210.25 | 216.12 | 209.40 | 215.11 | 215.11 | 7,496,800 |
| Mar 02, 2023 | 203.78 | 210.33 | 203.15 | 210.06 | 210.06 | 5,451,500 |
| Mar 01, 2023 | 201.47 | 205.44 | 200.85 | 204.55 | 204.55 | 4,402,300 |
| Feb 28, 2023 | 201.00 | 202.38 | 199.32 | 201.55 | 201.55 | 3,589,900 |
| Feb 27, 2023 | 199.87 | 203.13 | 199.06 | 200.46 | 200.46 | 4,318,900 |
| Feb 24, 2023 | 200.00 | 201.70 | 197.36 | 198.15 | 198.15 | 9,658,700 |
| Feb 23, 2023 | 207.45 | 209.69 | 205.76 | 208.13 | 208.13 | 4,139,400 |
| Feb 22, 2023 | 205.31 | 207.67 | 204.65 | 205.76 | 205.76 | 2,920,000 |
| Feb 21, 2023 | 208.99 | 210.84 | 205.05 | 205.52 | 205.52 | 4,663,800 |
| Feb 17, 2023 | 211.21 | 211.76 | 207.62 | 211.66 | 211.66 | 4,985,700 |
| Feb 16, 2023 | 215.00 | 216.52 | 212.17 | 212.21 | 212.21 | 4,388,000 |
| Feb 15, 2023 | 217.16 | 218.25 | 214.60 | 217.44 | 217.44 | 4,846,800 |
| Feb 14, 2023 | 214.02 | 221.33 | 213.15 | 218.45 | 218.45 | 10,033,100 |
| Feb 13, 2023 | 213.60 | 216.36 | 211.50 | 215.65 | 215.65 | 5,193,300 |
| Feb 10, 2023 | 212.01 | 214.50 | 210.50 | 212.89 | 212.89 | 4,862,900 |
| Feb 09, 2023 | 214.46 | 215.45 | 210.06 | 211.99 | 211.99 | 5,018,900 |
| Feb 08, 2023 | 213.07 | 215.77 | 211.78 | 213.50 | 213.50 | 4,229,800 |
| Feb 07, 2023 | 208.04 | 215.15 | 206.92 | 214.76 | 214.76 | 7,311,200 |
| Feb 06, 2023 | 205.19 | 208.21 | 203.69 | 206.81 | 206.81 | 3,903,000 |
| Feb 03, 2023 | 207.71 | 210.75 | 205.62 | 206.01 | 206.01 | 5,400,300 |
| Feb 02, 2023 | 215.15 | 215.29 | 208.30 | 209.34 | 209.34 | 6,513,400 |
| Feb 01, 2023 | 212.11 | 218.97 | 211.90 | 214.75 | 214.75 | 8,462,100 |
| Jan 31, 2023 | 210.15 | 213.11 | 208.24 | 213.00 | 213.00 | 5,163,000 |
| Jan 30, 2023 | 209.19 | 211.36 | 207.71 | 209.67 | 209.67 | 6,066,800 |
| Jan 27, 2023 | 211.32 | 212.88 | 209.42 | 211.17 | 211.17 | 5,237,900 |
| Jan 26, 2023 | 213.48 | 213.79 | 207.20 | 212.73 | 212.73 | 7,288,100 |
| Jan 25, 2023 | 205.80 | 214.75 | 203.11 | 212.68 | 212.68 | 16,106,500 |
| Jan 24, 2023 | 205.00 | 212.15 | 205.00 | 211.98 | 211.98 | 4,753,700 |
| Jan 23, 2023 | 208.36 | 211.09 | 206.99 | 209.97 | 209.97 | 5,481,900 |
| Jan 20, 2023 | 207.47 | 207.99 | 204.78 | 206.76 | 206.76 | 5,475,400 |
| Jan 19, 2023 | 206.77 | 209.67 | 204.82 | 207.09 | 207.09 | 5,813,500 |
| Jan 18, 2023 | 212.90 | 213.42 | 209.20 | 209.41 | 209.41 | 5,403,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.