UK Markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
216.50-1.11 (-0.51%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 2020218.25219.93216.04216.50216.509,970,200
25 Nov 2020217.71221.00213.09217.61217.6119,254,100
24 Nov 2020219.43222.95215.76218.49218.4931,132,000
23 Nov 2020203.24214.21201.87211.53211.5328,372,400
20 Nov 2020204.59206.58199.17199.62199.6218,167,600
19 Nov 2020200.45209.44199.90205.67205.6734,236,100
18 Nov 2020223.02223.02203.00203.30203.3065,990,700
17 Nov 2020200.25211.20196.05210.05210.0538,299,300
16 Nov 2020194.56202.94191.35202.40202.4040,562,800
13 Nov 2020179.00187.27178.71187.11187.1119,724,500
12 Nov 2020178.95184.59176.25176.72176.7220,288,400
11 Nov 2020189.89190.00180.41182.15182.1529,907,800
10 Nov 2020182.80193.95180.38188.69188.6946,404,300
09 Nov 2020179.00184.46172.16179.36179.3649,014,400
06 Nov 2020156.33158.47154.52157.74157.748,995,600
05 Nov 2020152.48157.63152.10157.09157.0912,328,300
04 Nov 2020153.17155.40151.17151.63151.6311,344,700
03 Nov 2020151.83154.82150.64153.65153.6512,249,800
02 Nov 2020145.75149.59143.38148.60148.6013,854,600
30 Oct 2020147.20149.17141.58144.39144.3915,374,700
29 Oct 2020148.03150.10146.60148.29148.2914,554,300
28 Oct 2020153.00153.95148.00148.14148.1420,279,800
27 Oct 2020159.16160.25155.00155.24155.2415,491,900
26 Oct 2020164.95165.50159.05160.83160.8316,151,100
23 Oct 2020169.99170.26166.05167.36167.3610,024,200
22 Oct 2020164.70169.63164.10169.07169.0714,238,200
21 Oct 2020166.44167.63163.82163.86163.8611,450,600
20 Oct 2020168.29169.29166.18167.24167.2412,319,900
19 Oct 2020169.09170.84166.11167.11167.1116,519,600
16 Oct 2020171.22173.42167.27167.35167.3531,780,600
15 Oct 2020161.01164.54158.73164.24164.2413,226,800
14 Oct 2020162.70165.17162.49163.24163.2410,541,800
13 Oct 2020165.36165.53162.09162.14162.1415,182,600
12 Oct 2020167.75169.20165.95167.35167.3512,176,600
09 Oct 2020169.93170.00166.82167.33167.3317,406,000
08 Oct 2020166.22168.09163.54168.00168.0020,598,600
07 Oct 2020163.71166.34162.38164.61164.6126,019,100
06 Oct 2020173.04175.56159.33159.54159.5447,132,500
05 Oct 2020169.49172.08167.51171.20171.2019,082,100
02 Oct 2020161.86169.78161.80168.08168.0831,773,800
01 Oct 2020170.15172.76165.57167.86167.8630,677,100
30 Sep 2020164.50170.98164.11165.26165.2637,708,000
29 Sep 2020164.77165.50162.01163.60163.6019,874,700
28 Sep 2020160.33168.00159.20166.08166.0838,868,200
25 Sep 2020146.85156.31146.42156.03156.0329,123,000
24 Sep 2020150.29150.31145.02146.05146.0527,098,100
23 Sep 2020157.33160.42150.89151.18151.1818,247,500
22 Sep 2020156.81160.07154.95156.80156.8017,768,900
21 Sep 2020157.83158.83154.20156.35156.3523,125,300
18 Sep 2020165.66169.72161.02161.14161.1422,057,100
17 Sep 2020164.63168.46161.05167.53167.5319,717,800
16 Sep 2020161.95170.57160.31167.46167.4621,851,400
15 Sep 2020166.65168.84163.33163.49163.4914,881,700
14 Sep 2020161.75165.94158.90165.35165.3517,228,400
11 Sep 2020158.00161.36156.32160.23160.2314,722,400
10 Sep 2020160.96163.78157.57157.69157.6914,532,600
09 Sep 2020161.61163.06157.00160.78160.7821,951,400
08 Sep 2020165.80166.90160.50161.08161.0822,622,700
04 Sep 2020171.31172.83164.00171.05171.0518,867,300
03 Sep 2020175.00180.85168.12168.77168.7727,799,400
02 Sep 2020172.74175.00171.45174.78174.7816,552,100
01 Sep 2020170.71175.49169.25172.10172.1018,997,400
31 Aug 2020174.65175.27171.70171.82171.8216,264,300
28 Aug 2020175.11177.28172.57175.80175.8020,383,900
27 Aug 2020174.71181.31173.56174.20174.2029,548,100
26 Aug 2020173.80174.43171.35171.90171.9016,189,800
25 Aug 2020180.46180.63172.44174.73174.7331,318,500
24 Aug 2020168.78178.27167.93178.27178.2739,317,100
21 Aug 2020168.35170.08167.27167.50167.5016,945,900
20 Aug 2020168.54170.84165.86169.58169.5823,213,400
19 Aug 2020170.44174.10169.09169.27169.2725,601,500
18 Aug 2020172.01173.24169.01170.23170.2321,488,500
17 Aug 2020178.24178.29171.41172.01172.0123,352,100
14 Aug 2020173.09179.47172.35178.08178.0832,414,100
13 Aug 2020173.62179.47172.43174.73174.7322,958,800
12 Aug 2020184.01184.15173.19175.44175.4440,702,400
11 Aug 2020184.51189.97179.53180.13180.1361,036,600
10 Aug 2020171.36179.79171.33179.41179.4135,857,700
07 Aug 2020171.50171.86168.70170.02170.0219,301,600
06 Aug 2020172.80175.57170.60172.20172.2032,921,600
05 Aug 2020167.60174.98166.40174.28174.2846,551,000
04 Aug 2020164.63167.40163.01165.07165.0730,853,500
03 Aug 2020156.51163.58153.41162.27162.2738,520,500
31 Jul 2020161.55163.40156.26158.00158.0030,286,700
30 Jul 2020162.88164.55160.64161.95161.9529,140,000
29 Jul 2020172.90173.01162.25166.01166.0151,709,600
28 Jul 2020168.50173.74168.23170.84170.8425,349,100
27 Jul 2020173.19174.14169.00170.21170.2130,243,800
24 Jul 2020175.68181.10173.60173.76173.7628,548,000
23 Jul 2020178.00182.50175.42176.45176.4529,587,200
22 Jul 2020176.43182.95175.39179.79179.7929,790,300
21 Jul 2020178.43182.65176.75178.63178.6340,774,500
20 Jul 2020175.13176.57171.62174.42174.4225,294,300
17 Jul 2020178.41181.10175.55175.66175.6626,170,500
16 Jul 2020184.32184.59177.34178.70178.7035,050,000
15 Jul 2020185.54189.53181.25187.94187.9448,044,800
14 Jul 2020177.00181.30173.41179.96179.9639,256,200
13 Jul 2020180.20183.25174.36175.65175.6543,364,700
10 Jul 2020171.70179.33169.75178.44178.4440,955,600
09 Jul 2020179.67180.75172.81173.28173.2833,514,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...