UK Markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
233.96-1.51 (-0.64%)
At close: 3:20PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 May 2021236.84241.10233.80233.96233.9613,171,041
07 May 2021229.80235.91227.99235.47235.4712,814,100
06 May 2021229.30231.17226.55229.81229.8111,857,100
05 May 2021232.45232.45227.56228.18228.188,538,800
04 May 2021235.75236.65225.65233.63233.6317,807,200
03 May 2021234.11237.10233.81235.19235.199,887,800
30 Apr 2021233.68236.77232.70234.31234.3110,380,400
29 Apr 2021237.00237.68231.80235.94235.9412,296,100
28 Apr 2021239.00239.65232.85235.46235.4619,054,100
27 Apr 2021241.88243.49239.41242.47242.4710,583,300
26 Apr 2021240.24244.65240.10241.44241.4410,599,600
23 Apr 2021233.89238.58233.11238.38238.3811,533,100
22 Apr 2021235.96239.65233.38234.33234.3313,854,400
21 Apr 2021232.22236.76230.22235.92235.9212,847,000
20 Apr 2021241.03241.09232.34234.06234.0619,483,600
19 Apr 2021247.00247.00242.22244.15244.159,249,300
16 Apr 2021252.00253.05246.23248.18248.1814,606,000
15 Apr 2021253.56254.12249.43251.11251.119,479,000
14 Apr 2021255.32258.37251.28252.43252.4312,661,800
13 Apr 2021248.33254.49246.10253.27253.2715,901,400
12 Apr 2021250.57251.55246.29249.52249.5210,383,600
09 Apr 2021250.51252.84249.44252.36252.3612,255,900
08 Apr 2021251.70254.95249.31254.95254.959,899,900
07 Apr 2021255.31255.90250.83252.58252.589,925,700
06 Apr 2021257.21259.35254.66255.17255.1711,180,300
05 Apr 2021256.56260.48256.25259.36259.3613,750,300
01 Apr 2021256.67257.88251.31252.96252.9610,934,500
31 Mar 2021254.70257.88253.36254.72254.7214,138,500
30 Mar 2021251.24253.50248.91252.01252.0112,577,300
29 Mar 2021251.30254.71248.03250.52250.5222,198,800
26 Mar 2021249.62250.90240.30244.87244.8717,157,100
25 Mar 2021234.34247.58231.70247.19247.1927,553,600
24 Mar 2021243.75248.80239.06239.24239.2424,055,100
23 Mar 2021249.26251.30239.43241.25241.2521,358,200
22 Mar 2021255.82257.67250.16251.23251.2315,230,000
19 Mar 2021257.75258.88251.31255.82255.8217,330,800
18 Mar 2021261.32267.37254.73256.06256.0624,595,500
17 Mar 2021254.70263.61253.68263.59263.5923,785,500
16 Mar 2021263.23264.17254.02255.21255.2128,785,800
15 Mar 2021274.15278.57264.33265.63265.6334,816,700
12 Mar 2021253.86269.72253.50269.19269.1935,264,300
11 Mar 2021248.77256.65246.55252.00252.0030,139,200
10 Mar 2021233.81246.80232.88245.34245.3427,753,400
09 Mar 2021226.81234.06222.58230.61230.6121,001,200
08 Mar 2021226.67229.89223.71224.03224.0313,836,800
05 Mar 2021229.01229.92213.80223.22223.2220,026,600
04 Mar 2021232.73237.10218.70224.71224.7126,645,100
03 Mar 2021226.36235.40225.04228.56228.5630,426,000
02 Mar 2021224.79227.19222.15223.14223.1411,114,400
01 Mar 2021219.60226.98219.02224.39224.3918,735,400
26 Feb 2021218.51220.66211.29212.01212.0112,838,400
25 Feb 2021227.80228.50214.71216.45216.4519,283,000
24 Feb 2021212.10229.61211.60229.34229.3430,709,300
23 Feb 2021214.15214.75206.60212.12212.1215,996,700
22 Feb 2021211.89220.39210.80212.88212.8821,413,700
19 Feb 2021209.97217.64209.15217.47217.4712,415,300
18 Feb 2021213.45214.34208.08208.48208.489,121,300
17 Feb 2021215.52218.71212.68215.52215.529,276,000
16 Feb 2021213.08217.40212.33217.18217.1810,171,100
12 Feb 2021210.36213.16209.67210.98210.986,010,800
11 Feb 2021212.24213.99208.57210.66210.667,140,200
10 Feb 2021215.65217.49211.12211.92211.9211,510,700
09 Feb 2021210.60216.73208.90215.12215.1213,615,700
08 Feb 2021209.55211.99208.30211.95211.9511,182,100
05 Feb 2021212.25213.20206.66207.93207.939,546,100
04 Feb 2021209.87212.48208.02210.64210.6411,869,900
03 Feb 2021202.00208.16201.26207.39207.3911,836,900
02 Feb 2021198.98203.03198.09200.94200.9411,130,600
01 Feb 2021196.00197.38192.86195.84195.849,061,900
29 Jan 2021198.30201.57193.12194.19194.1913,683,700
28 Jan 2021198.05200.42196.00197.23197.2310,403,200
27 Jan 2021196.90199.47191.85194.03194.0320,948,500
26 Jan 2021205.34208.35201.79202.06202.0611,011,800
25 Jan 2021203.27203.80199.30203.36203.3614,276,200
22 Jan 2021205.55206.70204.27205.84205.847,514,600
21 Jan 2021211.72211.93206.34207.41207.4111,119,800
20 Jan 2021213.24215.59211.21211.45211.459,727,000
19 Jan 2021206.99211.52206.52210.71210.7111,947,200
15 Jan 2021208.96209.25204.20204.32204.3211,103,300
14 Jan 2021208.79214.19208.21209.91209.9112,446,800
13 Jan 2021207.15208.79204.85207.21207.218,570,500
12 Jan 2021206.65209.06204.81208.41208.4112,836,200
11 Jan 2021203.03207.78201.01206.79206.7916,789,300
08 Jan 2021213.61214.10208.16209.90209.9014,144,000
07 Jan 2021213.39216.60211.78212.71212.7114,474,100
06 Jan 2021210.22215.61209.34211.03211.0316,202,200
05 Jan 2021204.74213.35204.60211.63211.6319,338,300
04 Jan 2021210.00210.20202.49202.72202.7221,225,600
31 Dec 2020216.24216.90212.70214.06214.0610,468,100
30 Dec 2020216.36218.55214.37216.67216.6710,812,600
29 Dec 2020218.30221.68215.40216.25216.2514,593,800
28 Dec 2020218.19219.20215.16216.09216.099,090,600
24 Dec 2020219.62219.88216.05217.15217.156,398,500
23 Dec 2020219.55224.40219.32219.69219.6910,869,000
22 Dec 2020223.28223.89217.70218.78218.7813,280,000
21 Dec 2020212.34219.43211.10219.31219.3118,726,500
18 Dec 2020222.05223.46218.61219.75219.7519,092,800
17 Dec 2020227.24228.49220.53221.24221.2417,465,600
16 Dec 2020229.33232.37225.30225.87225.8717,858,400
15 Dec 2020230.00232.50224.36229.50229.5019,013,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...