Canada markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
132.23+4.50 (+3.52%)
At close: 04:00PM EDT
132.55 +0.32 (+0.24%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022128.77132.23128.32132.23132.237,254,600
May 26, 2022123.10128.84122.74127.73127.738,333,900
May 25, 2022119.17122.60118.76122.06122.067,707,900
May 24, 2022122.44122.70117.29119.40119.409,092,400
May 23, 2022121.70124.48120.34124.07124.079,341,500
May 20, 2022128.77128.85117.08120.70120.7018,787,500
May 19, 2022124.40128.40123.70127.14127.148,075,800
May 18, 2022130.34132.10124.36125.52125.529,567,600
May 17, 2022126.91132.83125.79132.05132.0512,154,200
May 16, 2022127.05131.12122.35124.05124.0510,631,600
May 13, 2022124.98130.80122.38127.20127.2020,853,700
May 12, 2022126.89128.53120.28123.14123.1415,891,300
May 11, 2022132.95138.96129.11129.39129.3911,388,400
May 10, 2022136.76137.84130.33132.95132.9511,781,400
May 09, 2022146.00146.95132.65133.31133.3112,593,800
May 06, 2022149.96150.90145.85148.90148.907,690,000
May 05, 2022155.69157.99149.05150.47150.477,950,800
May 04, 2022152.91157.14150.77156.97156.979,550,600
May 03, 2022149.09154.45147.91153.58153.5810,149,500
May 02, 2022148.02149.45143.38148.61148.6112,399,200
Apr 29, 2022153.44157.03148.52148.84148.8410,880,300
Apr 28, 2022156.61156.79149.00154.22154.2213,518,800
Apr 27, 2022161.25161.25146.00154.46154.4640,371,700
Apr 26, 2022174.76174.87166.85167.04167.049,277,300
Apr 25, 2022174.51176.08172.45175.91175.916,293,100
Apr 22, 2022180.78182.67176.50176.92176.926,372,400
Apr 21, 2022188.73189.85180.55181.02181.027,446,100
Apr 20, 2022187.24187.34182.86183.55183.556,824,300
Apr 19, 2022180.36187.61180.28185.98185.987,485,600
Apr 18, 2022181.45182.46178.55179.85179.855,042,600
Apr 14, 2022182.75185.54181.64181.94181.945,144,600
Apr 13, 2022176.96183.46176.96182.87182.877,399,900
Apr 12, 2022175.50178.50174.53176.28176.286,125,100
Apr 11, 2022173.84179.67173.40175.03175.036,001,100
Apr 08, 2022176.54178.13174.24175.20175.206,524,100
Apr 07, 2022178.13178.66173.87177.97177.977,517,800
Apr 06, 2022180.40180.57176.58178.72178.728,173,900
Apr 05, 2022189.70192.35182.52182.65182.659,371,600
Apr 04, 2022190.02191.84186.91191.18191.187,792,100
Apr 01, 2022192.58192.62188.78190.76190.764,862,100
Mar 31, 2022195.00197.58191.45191.50191.506,447,900
Mar 30, 2022192.32197.45191.36194.91194.919,959,300
Mar 29, 2022191.62196.36191.20193.80193.808,438,700
Mar 28, 2022188.43189.26184.47188.16188.166,904,100
Mar 25, 2022187.76191.70186.93188.95188.956,365,600
Mar 24, 2022186.35189.19184.72189.05189.057,094,400
Mar 23, 2022189.67190.16185.03186.04186.048,297,800
Mar 22, 2022185.24192.86184.52191.04191.0414,378,500
Mar 21, 2022184.40187.27180.61185.90185.9027,369,600
Mar 18, 2022192.07193.38190.10192.83192.8312,849,600
Mar 17, 2022186.36190.24185.27190.19190.198,126,600
Mar 16, 2022183.39189.60182.30188.99188.9912,077,500
Mar 15, 2022176.30180.50175.60179.89179.898,051,500
Mar 14, 2022175.88178.23172.57175.52175.528,138,900
Mar 11, 2022183.59184.86175.95176.23176.239,373,600
Mar 10, 2022175.76182.02175.39178.39178.398,364,100
Mar 09, 2022179.80182.87177.41178.56178.5610,062,100
Mar 08, 2022169.73180.82167.58173.80173.8013,715,500
Mar 07, 2022181.03182.72169.06169.17169.1712,847,500
Mar 04, 2022187.37188.32178.97180.84180.8413,084,000
Mar 03, 2022197.94198.50188.71188.85188.8512,424,500
Mar 02, 2022196.27199.85194.64197.81197.817,463,400
Mar 01, 2022203.11203.50192.93194.91194.9111,799,500
Feb 28, 2022198.58207.31196.75205.34205.349,859,300
Feb 25, 2022201.09204.07199.10201.48201.488,730,300
Feb 24, 2022189.29198.86186.88198.43198.4312,207,600
Feb 23, 2022201.13203.25195.91196.42196.427,326,300
Feb 22, 2022205.00206.90197.82198.74198.7410,382,100
Feb 18, 2022212.56214.73208.60209.03209.036,973,600
Feb 17, 2022218.47218.58212.67213.58213.586,176,600
Feb 16, 2022216.10219.68215.28218.93218.935,698,900
Feb 15, 2022214.84219.54213.69217.73217.7310,448,500
Feb 14, 2022213.00215.63208.76210.04210.046,481,400
Feb 11, 2022217.87221.42210.27212.30212.3011,443,700
Feb 10, 2022213.71223.23213.70218.75218.7511,695,900
Feb 09, 2022214.91217.04213.30215.86215.867,587,700
Feb 08, 2022212.68213.87209.69213.27213.277,356,200
Feb 07, 2022205.79214.37205.42211.92211.9211,816,900
Feb 04, 2022205.00208.25203.10206.45206.455,952,600
Feb 03, 2022206.06209.10204.26206.39206.397,054,700
Feb 02, 2022205.43208.39203.21207.52207.527,843,700
Feb 01, 2022202.48208.89200.50208.34208.3412,265,100
Jan 31, 2022190.73200.34190.00200.24200.2415,504,600
Jan 28, 2022188.78190.72183.77190.57190.5710,966,700
Jan 27, 2022196.38199.71188.64189.75189.7512,670,100
Jan 26, 2022206.21206.21191.92194.27194.2719,974,400
Jan 25, 2022200.10205.63197.55204.10204.108,824,500
Jan 24, 2022199.85204.80192.51204.20204.2013,796,500
Jan 21, 2022213.79213.79204.57205.44205.4411,548,500
Jan 20, 2022217.38221.95213.42214.19214.197,636,800
Jan 19, 2022225.10225.42216.94217.08217.089,382,800
Jan 18, 2022224.50229.67224.26225.01225.018,930,700
Jan 14, 2022222.16226.20220.25225.96225.968,053,500
Jan 13, 2022222.25226.89220.05223.90223.9017,628,000
Jan 12, 2022217.09221.24216.30217.45217.459,134,500
Jan 11, 2022209.00217.03208.41216.02216.028,098,400
Jan 10, 2022214.26215.28207.13209.31209.318,229,000
Jan 07, 2022212.98218.32212.38215.50215.509,526,400
Jan 06, 2022214.64216.00207.86211.34211.347,142,200
Jan 05, 2022216.64218.93211.81213.07213.0711,564,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...