NYSE - Nasdaq Real Time Price USD

The Boeing Company (BA)

Compare
157.02 +1.58 (+1.02%)
As of 9:46 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 155.91 157.25 155.70 157.02 157.02 838,010
Nov 29, 2024 153.00 157.50 152.85 155.44 155.44 7,100,100
Nov 27, 2024 151.11 152.91 150.25 152.40 152.40 5,210,100
Nov 26, 2024 152.50 153.14 149.80 150.76 150.76 8,235,000
Nov 25, 2024 150.70 153.28 150.26 153.10 153.10 11,479,400
Nov 22, 2024 143.61 150.34 143.49 149.29 149.29 13,353,100
Nov 21, 2024 146.39 146.42 141.34 143.41 143.41 7,845,100
Nov 20, 2024 146.04 147.30 145.02 146.08 146.08 9,232,100
Nov 19, 2024 143.00 145.99 142.69 145.60 145.60 8,247,300
Nov 18, 2024 140.26 144.69 138.20 143.87 143.87 12,259,900
Nov 15, 2024 138.14 140.32 137.03 140.19 140.19 12,120,100
Nov 14, 2024 140.80 141.55 137.22 138.14 138.14 15,646,700
Nov 13, 2024 145.58 145.58 139.10 139.97 139.97 21,249,600
Nov 12, 2024 148.40 148.50 143.85 145.17 145.17 16,746,700
Nov 11, 2024 152.00 152.50 148.07 148.96 148.96 12,799,100
Nov 8, 2024 151.12 152.60 149.43 151.68 151.68 12,996,800
Nov 7, 2024 148.80 152.80 148.03 150.98 150.98 14,709,200
Nov 6, 2024 152.30 153.20 144.13 147.16 147.16 28,069,300
Nov 5, 2024 157.47 157.66 150.65 151.00 151.00 23,126,600
Nov 4, 2024 154.62 156.72 152.46 155.07 155.07 10,290,400
Nov 1, 2024 152.78 156.00 151.23 154.59 154.59 18,894,500
Oct 31, 2024 154.31 154.48 147.88 149.31 149.31 29,388,200
Oct 30, 2024 152.51 156.91 152.51 154.29 154.29 50,738,400
Oct 29, 2024 147.86 155.99 147.58 152.98 152.98 66,387,700
Oct 28, 2024 153.50 155.20 150.61 150.69 150.69 20,992,500
Oct 25, 2024 156.20 157.48 154.52 155.01 155.01 8,153,000
Oct 24, 2024 152.61 155.89 151.98 155.20 155.20 9,774,400
Oct 23, 2024 160.00 161.47 153.53 157.06 157.06 15,931,500
Oct 22, 2024 160.50 160.66 158.37 159.88 159.88 7,380,800
Oct 21, 2024 160.25 163.44 158.36 159.82 159.82 13,277,600
Oct 18, 2024 155.84 156.37 153.90 155.00 155.00 6,030,200
Oct 17, 2024 155.00 157.14 154.25 155.31 155.31 6,291,800
Oct 16, 2024 151.91 154.99 151.34 154.90 154.90 8,356,200
Oct 15, 2024 150.50 153.95 148.55 152.35 152.35 11,241,700
Oct 14, 2024 148.00 150.09 146.02 148.99 148.99 9,737,000
Oct 11, 2024 146.30 151.12 146.30 151.02 151.02 10,688,600
Oct 10, 2024 149.07 149.11 146.26 146.62 146.62 11,275,800
Oct 9, 2024 152.05 152.19 148.80 149.37 149.37 12,488,500
Oct 8, 2024 155.99 156.70 154.14 154.65 154.65 5,336,300
Oct 7, 2024 155.00 158.76 154.68 155.91 155.91 6,267,900
Oct 4, 2024 152.26 155.00 150.85 155.00 155.00 6,657,500
Oct 3, 2024 152.12 152.74 150.51 150.52 150.52 5,704,800
Oct 2, 2024 153.76 154.85 152.84 152.89 152.89 4,357,000
Oct 1, 2024 151.46 156.40 149.49 154.22 154.22 12,588,800
Sep 30, 2024 154.79 155.30 151.24 152.04 152.04 10,902,200
Sep 27, 2024 155.37 157.33 154.39 156.32 156.32 7,637,000
Sep 26, 2024 153.94 157.33 152.66 154.58 154.58 11,414,400
Sep 25, 2024 156.42 157.22 152.04 152.22 152.22 9,587,700
Sep 24, 2024 155.80 155.90 153.69 155.81 155.81 7,414,900
Sep 23, 2024 153.00 158.43 151.65 156.30 156.30 12,476,800
Sep 20, 2024 154.01 154.64 152.60 153.29 153.29 13,919,400
Sep 19, 2024 157.00 157.18 154.27 154.59 154.59 9,570,000
Sep 18, 2024 157.00 158.45 154.80 155.11 155.11 7,714,400
Sep 17, 2024 156.17 158.88 155.14 156.39 156.39 8,123,200
Sep 16, 2024 156.25 157.76 154.02 155.55 155.55 9,955,200
Sep 13, 2024 159.78 162.89 155.60 156.77 156.77 19,003,400
Sep 12, 2024 159.42 163.50 159.06 162.77 162.77 4,756,400
Sep 11, 2024 159.79 161.87 156.10 161.33 161.33 6,664,800
Sep 10, 2024 162.61 163.90 157.93 160.07 160.07 6,367,100
Sep 9, 2024 162.30 164.55 161.11 162.91 162.91 9,091,500
Sep 6, 2024 162.50 162.85 156.70 157.62 157.62 7,328,600
Sep 5, 2024 164.15 164.62 160.10 162.15 162.15 4,717,500
Sep 4, 2024 160.28 166.70 160.28 163.22 163.22 7,316,300
Sep 3, 2024 167.03 169.60 158.30 161.02 161.02 17,925,400
Aug 30, 2024 173.14 174.36 171.49 173.74 173.74 4,146,200
Aug 29, 2024 171.71 175.28 170.62 172.26 172.26 4,119,500
Aug 28, 2024 172.30 174.25 170.15 170.71 170.71 4,550,300
Aug 27, 2024 173.62 173.93 171.25 173.05 173.05 3,295,800
Aug 26, 2024 173.00 174.92 172.30 173.48 173.48 4,034,300
Aug 23, 2024 173.88 176.92 173.17 174.96 174.96 4,405,900
Aug 22, 2024 173.00 175.21 172.30 172.76 172.76 2,788,000
Aug 21, 2024 173.00 174.20 171.04 173.43 173.43 4,493,600
Aug 20, 2024 176.49 177.50 170.04 172.10 172.10 9,549,100
Aug 19, 2024 180.04 180.70 177.63 179.64 179.64 3,894,200
Aug 16, 2024 176.30 180.51 176.30 179.99 179.99 6,731,500
Aug 15, 2024 170.00 176.56 169.98 176.41 176.41 5,942,200
Aug 14, 2024 167.89 169.75 167.33 168.50 168.50 3,852,700
Aug 13, 2024 164.50 168.88 162.62 168.76 168.76 6,475,500
Aug 12, 2024 167.73 168.05 163.52 164.13 164.13 4,715,600
Aug 9, 2024 168.39 169.85 166.90 167.91 167.91 3,635,600
Aug 8, 2024 164.23 169.35 164.00 168.87 168.87 6,063,800
Aug 7, 2024 167.00 167.98 162.99 163.24 163.24 5,186,400
Aug 6, 2024 168.89 169.19 163.39 165.04 165.04 5,817,300
Aug 5, 2024 162.52 167.68 162.50 167.03 167.03 9,255,100
Aug 2, 2024 175.22 175.46 167.25 169.95 169.95 11,742,800
Aug 1, 2024 190.00 191.17 176.69 178.31 178.31 13,887,000
Jul 31, 2024 189.88 196.95 183.86 190.60 190.60 15,417,000
Jul 30, 2024 186.10 188.13 185.15 186.86 186.86 4,789,000
Jul 29, 2024 186.70 187.08 183.83 185.43 185.43 3,608,600
Jul 26, 2024 185.86 189.59 184.63 186.89 186.89 6,272,000
Jul 25, 2024 179.45 188.35 179.45 184.35 184.35 6,128,000
Jul 24, 2024 185.62 187.00 179.97 180.07 180.07 5,109,100
Jul 23, 2024 179.10 187.04 179.00 186.48 186.48 7,614,300
Jul 22, 2024 181.36 182.72 177.23 178.90 178.90 4,883,500
Jul 19, 2024 181.40 181.50 177.39 179.67 179.67 5,121,300
Jul 18, 2024 184.24 187.37 179.88 180.23 180.23 5,354,800
Jul 17, 2024 185.32 188.45 183.79 184.84 184.84 4,899,600
Jul 16, 2024 180.05 187.44 179.20 186.05 186.05 8,546,400
Jul 15, 2024 183.50 183.72 178.88 179.11 179.11 5,189,000
Jul 12, 2024 183.73 184.49 180.45 182.31 182.31 5,129,300
Jul 11, 2024 184.17 186.10 183.40 183.91 183.91 4,840,600
Jul 10, 2024 183.60 184.90 182.80 183.73 183.73 3,583,200
Jul 9, 2024 185.11 186.25 183.15 183.24 183.24 3,942,900
Jul 8, 2024 186.94 191.50 182.28 185.84 185.84 9,878,100
Jul 5, 2024 184.00 185.38 182.23 184.83 184.83 3,290,400
Jul 3, 2024 185.05 185.42 182.85 184.31 184.31 2,764,800
Jul 2, 2024 186.34 189.23 184.52 185.42 185.42 4,110,500
Jul 1, 2024 182.20 189.47 182.20 186.70 186.70 9,056,700
Jun 28, 2024 182.60 184.44 180.65 182.01 182.01 5,899,900
Jun 27, 2024 178.91 183.68 178.01 182.51 182.51 8,199,000
Jun 26, 2024 174.96 178.82 173.76 178.50 178.50 6,553,900
Jun 25, 2024 176.29 178.76 173.29 175.10 175.10 7,695,100
Jun 24, 2024 176.15 180.60 175.59 179.10 179.10 7,388,300
Jun 21, 2024 176.83 178.41 175.66 176.56 176.56 8,635,100
Jun 20, 2024 173.02 176.65 172.05 176.30 176.30 5,479,300
Jun 18, 2024 177.61 178.00 173.82 174.99 174.99 6,179,900
Jun 17, 2024 176.75 180.45 176.32 178.39 178.39 4,790,000
Jun 14, 2024 178.90 180.29 175.22 177.27 177.27 5,106,000
Jun 13, 2024 181.74 183.87 178.99 180.70 180.70 4,201,000
Jun 12, 2024 186.50 187.16 181.71 182.67 182.67 5,245,200
Jun 11, 2024 189.32 189.32 182.75 185.50 185.50 5,010,100
Jun 10, 2024 190.00 192.63 189.60 190.12 190.12 4,388,300
Jun 7, 2024 190.46 191.98 189.66 190.24 190.24 3,374,500
Jun 6, 2024 188.83 192.10 187.35 191.42 191.42 5,942,200
Jun 5, 2024 187.90 190.34 186.53 189.85 189.85 5,944,000
Jun 4, 2024 185.05 188.84 183.25 188.62 188.62 7,176,800
Jun 3, 2024 178.09 186.01 178.02 184.57 184.57 8,951,600
May 31, 2024 173.12 177.90 172.21 177.61 177.61 5,774,500
May 30, 2024 172.64 174.68 171.55 172.75 172.75 3,927,900
May 29, 2024 173.61 175.83 171.61 171.65 171.65 3,666,400
May 28, 2024 174.73 178.49 173.38 175.08 175.08 5,274,400
May 24, 2024 173.20 174.86 169.57 174.52 174.52 9,485,000
May 23, 2024 185.79 186.00 171.61 172.21 172.21 17,116,000
May 22, 2024 184.60 186.82 183.41 186.28 186.28 3,785,400
May 21, 2024 185.30 186.39 183.11 184.78 184.78 4,349,100
May 20, 2024 184.65 188.63 184.01 186.61 186.61 6,228,600
May 17, 2024 183.25 185.38 181.22 184.95 184.95 5,562,400
May 16, 2024 177.60 183.76 177.25 182.96 182.96 6,993,200
May 15, 2024 180.14 180.67 176.17 176.99 176.99 5,858,900
May 14, 2024 180.23 183.66 179.63 180.76 180.76 4,686,500
May 13, 2024 179.04 180.75 178.07 178.44 178.44 3,105,200
May 10, 2024 181.25 181.88 177.92 178.51 178.51 3,715,500
May 9, 2024 179.55 181.75 179.31 181.25 181.25 5,107,400
May 8, 2024 175.95 181.66 175.95 180.35 180.35 4,956,800
May 7, 2024 177.22 178.35 176.13 176.71 176.71 5,097,500
May 6, 2024 180.88 183.98 174.71 178.35 178.35 11,913,400
May 3, 2024 179.59 180.49 177.90 179.79 179.79 5,416,300
May 2, 2024 173.00 178.90 172.25 178.85 178.85 10,223,700
May 1, 2024 167.50 173.86 167.50 171.46 171.46 6,191,900
Apr 30, 2024 171.49 174.07 167.76 167.84 167.84 8,248,800
Apr 29, 2024 167.90 173.81 167.55 173.49 173.49 7,788,600
Apr 26, 2024 165.98 168.65 164.93 167.22 167.22 7,208,100
Apr 25, 2024 163.59 168.13 159.70 166.81 166.81 12,504,700
Apr 24, 2024 176.50 177.64 162.74 164.33 164.33 20,889,300
Apr 23, 2024 170.95 171.18 168.43 169.18 169.18 7,632,100
Apr 22, 2024 169.82 172.15 168.16 170.48 170.48 4,724,900
Apr 19, 2024 170.00 172.00 169.65 169.82 169.82 4,688,600
Apr 18, 2024 169.48 172.04 169.10 170.23 170.23 5,123,000
Apr 17, 2024 170.00 170.85 168.12 170.21 170.21 8,162,600
Apr 16, 2024 168.14 170.64 167.75 170.55 170.55 7,986,700
Apr 15, 2024 170.74 171.18 167.53 167.82 167.82 6,490,700
Apr 12, 2024 172.20 173.24 169.37 169.55 169.55 7,548,900
Apr 11, 2024 174.47 174.70 171.38 173.36 173.36 7,625,100
Apr 10, 2024 176.31 178.10 172.44 174.63 174.63 9,727,700
Apr 9, 2024 181.51 183.05 176.57 178.12 178.12 11,439,900
Apr 8, 2024 182.14 184.55 181.49 181.56 181.56 6,176,400
Apr 5, 2024 184.16 184.66 182.44 183.14 183.14 4,126,900
Apr 4, 2024 185.93 188.00 182.81 183.29 183.29 6,513,800
Apr 3, 2024 187.68 188.78 184.27 184.92 184.92 6,609,300
Apr 2, 2024 189.00 189.23 187.13 188.04 188.04 4,477,200
Apr 1, 2024 192.24 192.87 189.03 189.50 189.50 5,107,800
Mar 28, 2024 192.00 193.38 191.20 192.99 192.99 4,471,700
Mar 27, 2024 188.84 191.99 188.33 191.95 191.95 7,372,800
Mar 26, 2024 192.02 192.03 186.81 187.50 187.50 8,972,200
Mar 25, 2024 196.01 196.18 189.50 191.41 191.41 12,953,000
Mar 22, 2024 188.75 192.94 188.19 188.85 188.85 7,822,800
Mar 21, 2024 189.79 190.38 187.55 187.70 187.70 7,436,400
Mar 20, 2024 178.99 188.30 178.60 187.78 187.78 12,770,000
Mar 19, 2024 180.11 181.86 179.74 181.14 181.14 7,648,000
Mar 18, 2024 180.26 181.19 177.52 179.84 179.84 9,497,800
Mar 15, 2024 180.99 184.18 180.91 182.53 182.53 10,708,600
Mar 14, 2024 182.00 184.94 180.52 181.15 181.15 10,016,200
Mar 13, 2024 183.16 185.97 182.08 182.35 182.35 10,196,100
Mar 12, 2024 188.24 188.58 183.16 184.24 184.24 18,714,800
Mar 11, 2024 194.21 196.07 189.80 192.49 192.49 14,160,600
Mar 8, 2024 201.84 203.80 198.46 198.49 198.49 8,993,600
Mar 7, 2024 200.70 203.73 200.57 203.03 203.03 5,965,300
Mar 6, 2024 201.77 202.35 199.86 201.00 201.00 4,736,600
Mar 5, 2024 199.49 202.85 198.70 201.14 201.14 5,034,700
Mar 4, 2024 199.50 201.54 196.92 200.54 200.54 7,213,900
Mar 1, 2024 204.00 205.06 199.01 200.00 200.00 11,591,000
Feb 29, 2024 206.44 206.62 202.70 203.72 203.72 6,670,300
Feb 28, 2024 201.14 208.10 200.18 207.00 207.00 9,654,700
Feb 27, 2024 200.93 202.00 200.04 201.40 201.40 3,932,900
Feb 26, 2024 201.01 202.75 200.00 200.54 200.54 4,807,200
Feb 23, 2024 200.99 202.07 197.15 200.83 200.83 7,433,400
Feb 22, 2024 202.00 204.10 200.40 201.50 201.50 6,513,500
Feb 21, 2024 202.90 203.63 201.21 201.57 201.57 4,179,800
Feb 20, 2024 203.55 205.58 202.71 203.37 203.37 5,248,400
Feb 16, 2024 204.88 205.05 202.81 203.89 203.89 5,975,900
Feb 15, 2024 204.12 206.55 203.40 205.33 205.33 5,309,100
Feb 14, 2024 205.95 206.58 202.21 203.38 203.38 6,503,000
Feb 13, 2024 206.90 207.81 202.33 204.46 204.46 8,263,600
Feb 12, 2024 208.70 209.80 207.60 209.33 209.33 4,077,400
Feb 9, 2024 209.77 211.44 207.90 209.20 209.20 4,349,700
Feb 8, 2024 212.40 213.10 208.72 209.22 209.22 5,787,700
Feb 7, 2024 208.76 213.77 207.99 211.92 211.92 7,747,700
Feb 6, 2024 206.02 210.64 203.89 208.58 208.58 7,556,900
Feb 5, 2024 204.64 207.34 202.00 206.63 206.63 8,682,500
Feb 2, 2024 209.06 209.54 206.35 209.38 209.38 6,271,200
Feb 1, 2024 213.84 214.63 206.81 209.81 209.81 10,679,200
Jan 31, 2024 204.92 213.77 203.25 211.04 211.04 22,409,400
Jan 30, 2024 203.65 203.98 199.14 200.44 200.44 13,321,200
Jan 29, 2024 206.06 207.04 203.85 205.19 205.19 7,535,400
Jan 26, 2024 203.08 206.75 203.00 205.47 205.47 9,911,200
Jan 25, 2024 208.20 208.73 198.32 201.88 201.88 22,112,500
Jan 24, 2024 209.83 217.59 209.36 214.13 214.13 15,119,100
Jan 23, 2024 215.35 216.85 211.13 211.50 211.50 9,076,900
Jan 22, 2024 213.07 217.00 212.36 214.93 214.93 10,760,800
Jan 19, 2024 210.89 215.16 209.23 215.02 215.02 14,320,200
Jan 18, 2024 205.64 213.04 203.32 211.61 211.61 20,046,800
Jan 17, 2024 202.63 206.30 201.65 203.06 203.06 20,140,100
Jan 16, 2024 210.07 210.98 199.50 200.52 200.52 35,290,000
Jan 12, 2024 219.97 222.07 217.04 217.70 217.70 11,268,800
Jan 11, 2024 228.07 228.28 222.62 222.66 222.66 11,830,500
Jan 10, 2024 226.90 231.61 226.64 227.84 227.84 12,883,700
Jan 9, 2024 225.66 228.79 223.20 225.76 225.76 20,687,500
Jan 8, 2024 228.00 233.85 225.79 229.00 229.00 40,730,400
Jan 5, 2024 245.04 250.19 245.04 249.00 249.00 3,846,200
Jan 4, 2024 244.58 248.28 244.18 244.94 244.94 5,170,700
Jan 3, 2024 248.32 250.13 243.00 243.91 243.91 7,219,900
Jan 2, 2024 257.28 258.59 250.87 251.76 251.76 5,815,200
Dec 29, 2023 260.67 262.22 259.56 260.66 260.66 3,681,900
Dec 28, 2023 261.53 262.10 257.68 260.35 260.35 5,096,400
Dec 27, 2023 262.63 264.66 260.90 262.10 262.10 3,484,900
Dec 26, 2023 259.80 263.76 259.54 262.79 262.79 3,938,600
Dec 22, 2023 261.83 262.84 259.20 260.44 260.44 4,430,500
Dec 21, 2023 265.95 267.54 260.19 262.02 262.02 6,487,200
Dec 20, 2023 262.25 266.13 260.15 260.25 260.25 5,151,700
Dec 19, 2023 261.04 265.34 260.80 263.51 263.51 6,089,500
Dec 18, 2023 260.63 263.13 260.25 260.41 260.41 6,140,100
Dec 15, 2023 255.70 265.52 255.70 264.27 264.27 14,989,000
Dec 14, 2023 250.91 257.12 249.26 256.24 256.24 7,883,600
Dec 13, 2023 249.10 251.87 247.53 250.91 250.91 5,513,400
Dec 12, 2023 247.95 250.57 247.40 248.63 248.63 5,719,200
Dec 11, 2023 243.50 248.08 243.31 248.08 248.08 7,545,000
Dec 8, 2023 237.32 244.70 237.32 244.70 244.70 7,164,400
Dec 7, 2023 236.90 238.30 230.00 237.33 237.33 6,363,700
Dec 6, 2023 234.78 239.23 234.43 236.89 236.89 4,740,600
Dec 5, 2023 233.54 234.74 231.49 234.16 234.16 3,589,800
Dec 4, 2023 231.30 234.94 230.07 234.87 234.87 5,228,500

Related Tickers

LMT Lockheed Martin Corporation
521.47
-0.88%
 
GE GE Aerospace
180.67
-0.82%
 
ACHR Archer Aviation Inc.
8.09
-15.50%
 
RKLB Rocket Lab USA, Inc.
26.06
-4.47%
 
RTX RTX Corporation
120.15
-1.38%
 
LUNR Intuitive Machines, Inc.
15.67
-4.16%
 
NOC Northrop Grumman Corporation
483.12
-0.92%
 
SPCE Virgin Galactic Holdings, Inc.
7.24
-0.89%
 
GD General Dynamics Corporation
276.76
-2.55%
 
AXON Axon Enterprise, Inc.
645.64
-0.20%