UK markets open in 16 minutes

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
179.84-2.69 (-1.47%)
At close: 04:00PM EDT
179.60 -0.24 (-0.13%)
After hours: 08:00PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024180.26181.19177.52179.84179.849,484,700
15 Mar 2024180.99184.18180.91182.53182.5310,708,600
14 Mar 2024182.00184.94180.52181.15181.1510,016,200
13 Mar 2024183.16185.97182.08182.35182.3510,196,100
12 Mar 2024188.24188.58183.16184.24184.2418,714,800
11 Mar 2024194.21196.07189.80192.49192.4914,160,600
08 Mar 2024201.84203.80198.46198.49198.498,993,600
07 Mar 2024200.70203.73200.57203.03203.035,965,300
06 Mar 2024201.77202.35199.86201.00201.004,736,600
05 Mar 2024199.49202.85198.70201.14201.145,034,700
04 Mar 2024199.50201.54196.92200.54200.547,213,900
01 Mar 2024204.00205.06199.01200.00200.0011,591,000
29 Feb 2024206.44206.62202.70203.72203.726,670,300
28 Feb 2024201.14208.10200.18207.00207.009,654,700
27 Feb 2024200.93202.00200.04201.40201.403,932,900
26 Feb 2024201.01202.75200.00200.54200.544,807,200
23 Feb 2024200.99202.07197.15200.83200.837,433,400
22 Feb 2024202.00204.10200.40201.50201.506,513,500
21 Feb 2024202.90203.63201.21201.57201.574,179,800
20 Feb 2024203.55205.58202.71203.37203.375,248,400
16 Feb 2024204.88205.05202.81203.89203.895,975,900
15 Feb 2024204.12206.55203.40205.33205.335,309,100
14 Feb 2024205.95206.58202.21203.38203.386,503,000
13 Feb 2024206.90207.81202.33204.46204.468,263,600
12 Feb 2024208.70209.80207.60209.33209.334,077,400
09 Feb 2024209.77211.44207.90209.20209.204,349,700
08 Feb 2024212.40213.10208.72209.22209.225,787,700
07 Feb 2024208.76213.77207.99211.92211.927,747,700
06 Feb 2024206.02210.64203.89208.58208.587,556,900
05 Feb 2024204.64207.34202.00206.63206.638,682,500
02 Feb 2024209.06209.54206.35209.38209.386,271,200
01 Feb 2024213.84214.63206.81209.81209.8110,679,200
31 Jan 2024204.92213.77203.25211.04211.0422,409,400
30 Jan 2024203.65203.98199.14200.44200.4413,321,200
29 Jan 2024206.06207.04203.85205.19205.197,535,400
26 Jan 2024203.08206.75203.00205.47205.479,911,200
25 Jan 2024208.20208.73198.32201.88201.8822,112,500
24 Jan 2024209.83217.59209.36214.13214.1315,119,100
23 Jan 2024215.35216.85211.13211.50211.509,076,900
22 Jan 2024213.07217.00212.36214.93214.9310,760,800
19 Jan 2024210.89215.16209.23215.02215.0214,320,200
18 Jan 2024205.64213.04203.32211.61211.6120,046,800
17 Jan 2024202.63206.30201.65203.06203.0620,140,100
16 Jan 2024210.07210.98199.50200.52200.5235,290,000
12 Jan 2024219.97222.07217.04217.70217.7011,268,800
11 Jan 2024228.07228.28222.62222.66222.6611,830,500
10 Jan 2024226.90231.61226.64227.84227.8412,883,700
09 Jan 2024225.66228.79223.20225.76225.7620,687,500
08 Jan 2024228.00233.85225.79229.00229.0040,730,400
05 Jan 2024245.04250.19245.04249.00249.003,846,200
04 Jan 2024244.58248.28244.18244.94244.945,170,700
03 Jan 2024248.32250.13243.00243.91243.917,219,900
02 Jan 2024257.28258.59250.87251.76251.765,815,200
29 Dec 2023260.67262.22259.56260.66260.663,681,900
28 Dec 2023261.53262.10257.68260.35260.355,096,400
27 Dec 2023262.63264.66260.90262.10262.103,484,900
26 Dec 2023259.80263.76259.54262.79262.793,938,600
22 Dec 2023261.83262.84259.20260.44260.444,430,500
21 Dec 2023265.95267.54260.19262.02262.026,487,200
20 Dec 2023262.25266.13260.15260.25260.255,151,700
19 Dec 2023261.04265.34260.80263.51263.516,089,500
18 Dec 2023260.63263.13260.25260.41260.416,140,100
15 Dec 2023255.70265.52255.70264.27264.2714,989,000
14 Dec 2023250.91257.12249.26256.24256.247,883,600
13 Dec 2023249.10251.87247.53250.91250.915,513,400
12 Dec 2023247.95250.57247.40248.63248.635,719,200
11 Dec 2023243.50248.08243.31248.08248.087,545,000
08 Dec 2023237.32244.70237.32244.70244.707,164,400
07 Dec 2023236.90238.30230.00237.33237.336,363,700
06 Dec 2023234.78239.23234.43236.89236.894,740,600
05 Dec 2023233.54234.74231.49234.16234.163,589,800
04 Dec 2023231.30234.94230.07234.87234.875,228,500
01 Dec 2023231.77235.38231.38233.87233.876,951,000
30 Nov 2023225.00233.00225.00231.63231.638,736,200
29 Nov 2023223.35224.99221.34224.43224.435,424,400
28 Nov 2023222.01224.80219.41222.37222.377,817,800
27 Nov 2023218.81219.53217.66219.30219.303,691,200
24 Nov 2023220.61221.59218.96220.00220.002,312,100
22 Nov 2023218.00221.50217.70219.91219.915,384,400
21 Nov 2023216.50219.38216.07218.27218.275,362,100
20 Nov 2023211.01218.88210.94217.71217.7111,568,100
17 Nov 2023208.36209.42206.82208.04208.043,564,600
16 Nov 2023207.50207.89204.81206.60206.604,655,100
15 Nov 2023208.21211.09207.60208.71208.715,205,900
14 Nov 2023207.25208.56205.98207.47207.477,280,100
13 Nov 2023203.49206.85202.51204.54204.5413,040,300
10 Nov 2023195.00197.26194.21196.65196.654,788,500
09 Nov 2023193.03197.07192.56193.33193.334,576,300
08 Nov 2023191.45192.44190.14191.83191.832,984,200
07 Nov 2023192.17192.17189.57191.41191.414,012,900
06 Nov 2023195.88196.15192.46192.95192.954,222,200
03 Nov 2023194.00197.14193.71195.05195.054,483,200
02 Nov 2023190.90192.94190.34192.01192.014,313,000
01 Nov 2023189.69190.78187.50189.38189.385,832,200
31 Oct 2023183.38187.29181.32186.82186.825,043,000
30 Oct 2023179.42184.16179.42182.35182.355,507,100
27 Oct 2023180.00182.33179.01179.69179.694,606,300
26 Oct 2023177.11182.95176.53179.09179.096,961,800
25 Oct 2023186.00187.00176.25177.73177.7313,806,400
24 Oct 2023183.21184.35181.80182.36182.364,652,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...