The Boeing Company (BA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 159.78 | 162.89 | 155.60 | 156.77 | 156.77 | 18,962,500 |
| 12 Sept 2024 | 159.42 | 163.50 | 159.06 | 162.77 | 162.77 | 4,756,400 |
| 11 Sept 2024 | 159.79 | 161.87 | 156.10 | 161.33 | 161.33 | 6,664,800 |
| 10 Sept 2024 | 162.61 | 163.90 | 157.93 | 160.07 | 160.07 | 6,367,100 |
| 09 Sept 2024 | 162.30 | 164.55 | 161.11 | 162.91 | 162.91 | 9,091,500 |
| 06 Sept 2024 | 162.50 | 162.85 | 156.70 | 157.62 | 157.62 | 7,328,600 |
| 05 Sept 2024 | 164.15 | 164.62 | 160.10 | 162.15 | 162.15 | 4,717,500 |
| 04 Sept 2024 | 160.28 | 166.70 | 160.28 | 163.22 | 163.22 | 7,316,300 |
| 03 Sept 2024 | 167.03 | 169.60 | 158.30 | 161.02 | 161.02 | 17,925,400 |
| 30 Aug 2024 | 173.14 | 174.36 | 171.49 | 173.74 | 173.74 | 4,146,200 |
| 29 Aug 2024 | 171.71 | 175.28 | 170.62 | 172.26 | 172.26 | 4,119,500 |
| 28 Aug 2024 | 172.30 | 174.25 | 170.15 | 170.71 | 170.71 | 4,550,300 |
| 27 Aug 2024 | 173.62 | 173.93 | 171.25 | 173.05 | 173.05 | 3,295,800 |
| 26 Aug 2024 | 173.00 | 174.92 | 172.30 | 173.48 | 173.48 | 4,034,300 |
| 23 Aug 2024 | 173.88 | 176.92 | 173.17 | 174.96 | 174.96 | 4,405,900 |
| 22 Aug 2024 | 173.00 | 175.21 | 172.30 | 172.76 | 172.76 | 2,788,000 |
| 21 Aug 2024 | 173.00 | 174.20 | 171.04 | 173.43 | 173.43 | 4,493,600 |
| 20 Aug 2024 | 176.49 | 177.50 | 170.04 | 172.10 | 172.10 | 9,549,100 |
| 19 Aug 2024 | 180.04 | 180.70 | 177.63 | 179.64 | 179.64 | 3,894,200 |
| 16 Aug 2024 | 176.30 | 180.51 | 176.30 | 179.99 | 179.99 | 6,731,500 |
| 15 Aug 2024 | 170.00 | 176.56 | 169.98 | 176.41 | 176.41 | 5,942,200 |
| 14 Aug 2024 | 167.89 | 169.75 | 167.33 | 168.50 | 168.50 | 3,852,700 |
| 13 Aug 2024 | 164.50 | 168.88 | 162.62 | 168.76 | 168.76 | 6,475,500 |
| 12 Aug 2024 | 167.73 | 168.05 | 163.52 | 164.13 | 164.13 | 4,715,600 |
| 09 Aug 2024 | 168.39 | 169.85 | 166.90 | 167.91 | 167.91 | 3,635,600 |
| 08 Aug 2024 | 164.23 | 169.35 | 164.00 | 168.87 | 168.87 | 6,063,800 |
| 07 Aug 2024 | 167.00 | 167.98 | 162.99 | 163.24 | 163.24 | 5,186,400 |
| 06 Aug 2024 | 168.89 | 169.19 | 163.39 | 165.04 | 165.04 | 5,817,300 |
| 05 Aug 2024 | 162.52 | 167.68 | 162.50 | 167.03 | 167.03 | 9,255,100 |
| 02 Aug 2024 | 175.22 | 175.46 | 167.25 | 169.95 | 169.95 | 11,742,800 |
| 01 Aug 2024 | 190.00 | 191.17 | 176.69 | 178.31 | 178.31 | 13,887,000 |
| 31 Jul 2024 | 189.88 | 196.95 | 183.86 | 190.60 | 190.60 | 15,417,000 |
| 30 Jul 2024 | 186.10 | 188.13 | 185.15 | 186.86 | 186.86 | 4,789,000 |
| 29 Jul 2024 | 186.70 | 187.08 | 183.83 | 185.43 | 185.43 | 3,608,600 |
| 26 Jul 2024 | 185.86 | 189.59 | 184.63 | 186.89 | 186.89 | 6,272,000 |
| 25 Jul 2024 | 179.45 | 188.35 | 179.45 | 184.35 | 184.35 | 6,128,000 |
| 24 Jul 2024 | 185.62 | 187.00 | 179.97 | 180.07 | 180.07 | 5,109,100 |
| 23 Jul 2024 | 179.10 | 187.04 | 179.00 | 186.48 | 186.48 | 7,614,300 |
| 22 Jul 2024 | 181.36 | 182.72 | 177.23 | 178.90 | 178.90 | 4,883,500 |
| 19 Jul 2024 | 181.40 | 181.50 | 177.39 | 179.67 | 179.67 | 5,121,300 |
| 18 Jul 2024 | 184.24 | 187.37 | 179.88 | 180.23 | 180.23 | 5,354,800 |
| 17 Jul 2024 | 185.32 | 188.45 | 183.79 | 184.84 | 184.84 | 4,899,600 |
| 16 Jul 2024 | 180.05 | 187.44 | 179.20 | 186.05 | 186.05 | 8,546,400 |
| 15 Jul 2024 | 183.50 | 183.72 | 178.88 | 179.11 | 179.11 | 5,189,000 |
| 12 Jul 2024 | 183.73 | 184.49 | 180.45 | 182.31 | 182.31 | 5,129,300 |
| 11 Jul 2024 | 184.17 | 186.10 | 183.40 | 183.91 | 183.91 | 4,840,600 |
| 10 Jul 2024 | 183.60 | 184.90 | 182.80 | 183.73 | 183.73 | 3,583,200 |
| 09 Jul 2024 | 185.11 | 186.25 | 183.15 | 183.24 | 183.24 | 3,942,900 |
| 08 Jul 2024 | 186.94 | 191.50 | 182.28 | 185.84 | 185.84 | 9,878,100 |
| 05 Jul 2024 | 184.00 | 185.38 | 182.23 | 184.83 | 184.83 | 3,290,400 |
| 03 Jul 2024 | 185.05 | 185.42 | 182.85 | 184.31 | 184.31 | 2,764,800 |
| 02 Jul 2024 | 186.34 | 189.23 | 184.52 | 185.42 | 185.42 | 4,110,500 |
| 01 Jul 2024 | 182.20 | 189.47 | 182.20 | 186.70 | 186.70 | 9,056,700 |
| 28 Jun 2024 | 182.60 | 184.44 | 180.65 | 182.01 | 182.01 | 5,899,900 |
| 27 Jun 2024 | 178.91 | 183.68 | 178.01 | 182.51 | 182.51 | 8,199,000 |
| 26 Jun 2024 | 174.96 | 178.82 | 173.76 | 178.50 | 178.50 | 6,553,900 |
| 25 Jun 2024 | 176.29 | 178.76 | 173.29 | 175.10 | 175.10 | 7,695,100 |
| 24 Jun 2024 | 176.15 | 180.60 | 175.59 | 179.10 | 179.10 | 7,388,300 |
| 21 Jun 2024 | 176.83 | 178.41 | 175.66 | 176.56 | 176.56 | 8,635,100 |
| 20 Jun 2024 | 173.02 | 176.65 | 172.05 | 176.30 | 176.30 | 5,479,300 |
| 18 Jun 2024 | 177.61 | 178.00 | 173.82 | 174.99 | 174.99 | 6,179,900 |
| 17 Jun 2024 | 176.75 | 180.45 | 176.32 | 178.39 | 178.39 | 4,790,000 |
| 14 Jun 2024 | 178.90 | 180.29 | 175.22 | 177.27 | 177.27 | 5,106,000 |
| 13 Jun 2024 | 181.74 | 183.87 | 178.99 | 180.70 | 180.70 | 4,201,000 |
| 12 Jun 2024 | 186.50 | 187.16 | 181.71 | 182.67 | 182.67 | 5,245,200 |
| 11 Jun 2024 | 189.32 | 189.32 | 182.75 | 185.50 | 185.50 | 5,010,100 |
| 10 Jun 2024 | 190.00 | 192.63 | 189.60 | 190.12 | 190.12 | 4,388,300 |
| 07 Jun 2024 | 190.46 | 191.98 | 189.66 | 190.24 | 190.24 | 3,374,500 |
| 06 Jun 2024 | 188.83 | 192.10 | 187.35 | 191.42 | 191.42 | 5,942,200 |
| 05 Jun 2024 | 187.90 | 190.34 | 186.53 | 189.85 | 189.85 | 5,944,000 |
| 04 Jun 2024 | 185.05 | 188.84 | 183.25 | 188.62 | 188.62 | 7,176,800 |
| 03 Jun 2024 | 178.09 | 186.01 | 178.02 | 184.57 | 184.57 | 8,951,600 |
| 31 May 2024 | 173.12 | 177.90 | 172.21 | 177.61 | 177.61 | 5,774,500 |
| 30 May 2024 | 172.64 | 174.68 | 171.55 | 172.75 | 172.75 | 3,927,900 |
| 29 May 2024 | 173.61 | 175.83 | 171.61 | 171.65 | 171.65 | 3,666,400 |
| 28 May 2024 | 174.73 | 178.49 | 173.38 | 175.08 | 175.08 | 5,274,400 |
| 24 May 2024 | 173.20 | 174.86 | 169.57 | 174.52 | 174.52 | 9,485,000 |
| 23 May 2024 | 185.79 | 186.00 | 171.61 | 172.21 | 172.21 | 17,116,000 |
| 22 May 2024 | 184.60 | 186.82 | 183.41 | 186.28 | 186.28 | 3,785,400 |
| 21 May 2024 | 185.30 | 186.39 | 183.11 | 184.78 | 184.78 | 4,349,100 |
| 20 May 2024 | 184.65 | 188.63 | 184.01 | 186.61 | 186.61 | 6,228,600 |
| 17 May 2024 | 183.25 | 185.38 | 181.22 | 184.95 | 184.95 | 5,562,400 |
| 16 May 2024 | 177.60 | 183.76 | 177.25 | 182.96 | 182.96 | 6,993,200 |
| 15 May 2024 | 180.14 | 180.67 | 176.17 | 176.99 | 176.99 | 5,858,900 |
| 14 May 2024 | 180.23 | 183.66 | 179.63 | 180.76 | 180.76 | 4,686,500 |
| 13 May 2024 | 179.04 | 180.75 | 178.07 | 178.44 | 178.44 | 3,105,200 |
| 10 May 2024 | 181.25 | 181.88 | 177.92 | 178.51 | 178.51 | 3,715,500 |
| 09 May 2024 | 179.55 | 181.75 | 179.31 | 181.25 | 181.25 | 5,107,400 |
| 08 May 2024 | 175.95 | 181.66 | 175.95 | 180.35 | 180.35 | 4,956,800 |
| 07 May 2024 | 177.22 | 178.35 | 176.13 | 176.71 | 176.71 | 5,097,500 |
| 06 May 2024 | 180.88 | 183.98 | 174.71 | 178.35 | 178.35 | 11,913,400 |
| 03 May 2024 | 179.59 | 180.49 | 177.90 | 179.79 | 179.79 | 5,416,300 |
| 02 May 2024 | 173.00 | 178.90 | 172.25 | 178.85 | 178.85 | 10,223,700 |
| 01 May 2024 | 167.50 | 173.86 | 167.50 | 171.46 | 171.46 | 6,191,900 |
| 30 Apr 2024 | 171.49 | 174.07 | 167.76 | 167.84 | 167.84 | 8,248,800 |
| 29 Apr 2024 | 167.90 | 173.81 | 167.55 | 173.49 | 173.49 | 7,788,600 |
| 26 Apr 2024 | 165.98 | 168.65 | 164.93 | 167.22 | 167.22 | 7,208,100 |
| 25 Apr 2024 | 163.59 | 168.13 | 159.70 | 166.81 | 166.81 | 12,504,700 |
| 24 Apr 2024 | 176.50 | 177.64 | 162.74 | 164.33 | 164.33 | 20,889,300 |
| 23 Apr 2024 | 170.95 | 171.18 | 168.43 | 169.18 | 169.18 | 7,632,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.