The Boeing Company (NEO: BA)
Canada
· Delayed Price · Currency is CAD 31.11
+0.44 (1.43%)
Dec 20, 2024, 3:17 PM EST
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.75 | 31.48 | 30.38 | 30.78 | - | 0.36% | 3,430 |
| Dec 19, 2024 | 30.39 | 31.05 | 30.09 | 30.67 | - | 2.51% | 90,156 |
| Dec 18, 2024 | 30.05 | 30.80 | 29.70 | 29.92 | - | -0.27% | 81,094 |
| Dec 17, 2024 | 30.04 | 30.40 | 29.73 | 30.00 | - | 0.07% | 68,608 |
| Dec 16, 2024 | 29.26 | 30.30 | 28.80 | 29.98 | - | 2.08% | 74,739 |
| Dec 13, 2024 | 29.19 | 29.44 | 28.87 | 29.37 | - | 1.14% | 54,683 |
| Dec 12, 2024 | 29.19 | 29.20 | 28.71 | 29.04 | - | 1.08% | 69,773 |
| Dec 11, 2024 | 28.80 | 29.25 | 28.45 | 28.73 | - | 1.23% | 89,500 |
| Dec 10, 2024 | 27.75 | 28.85 | 27.63 | 28.38 | - | 4.11% | 153,026 |
| Dec 9, 2024 | 26.67 | 28.01 | 26.67 | 27.26 | - | 2.17% | 148,584 |
| Dec 6, 2024 | 27.30 | 27.47 | 26.56 | 26.68 | - | -1.55% | 56,082 |
| Dec 5, 2024 | 27.55 | 27.61 | 27.08 | 27.10 | - | -0.77% | 48,882 |
| Dec 4, 2024 | 26.91 | 27.70 | 26.76 | 27.31 | - | 1.71% | 59,496 |
| Dec 3, 2024 | 27.11 | 27.11 | 26.75 | 26.85 | - | -1.10% | 45,575 |
| Dec 2, 2024 | 27.06 | 27.74 | 27.06 | 27.15 | - | 0.37% | 126,466 |
| Nov 29, 2024 | 26.53 | 27.25 | 26.50 | 27.05 | - | 1.27% | 32,816 |
| Nov 28, 2024 | 26.55 | 26.72 | 26.55 | 26.71 | - | 1.06% | 2,414 |
| Nov 27, 2024 | 26.19 | 26.47 | 26.01 | 26.43 | - | 1.30% | 45,628 |
| Nov 26, 2024 | 26.43 | 26.49 | 25.98 | 26.09 | - | -1.55% | 77,985 |
| Nov 25, 2024 | 26.15 | 26.53 | 26.05 | 26.50 | - | 2.55% | 104,653 |
| Nov 22, 2024 | 24.82 | 26.05 | 24.82 | 25.84 | - | 3.94% | 84,954 |
| Nov 21, 2024 | 25.35 | 25.35 | 24.50 | 24.86 | - | -1.86% | 33,290 |
| Nov 20, 2024 | 25.32 | 25.49 | 25.17 | 25.33 | - | 0.16% | 24,870 |
| Nov 19, 2024 | 24.81 | 25.29 | 24.80 | 25.29 | - | 1.24% | 26,440 |
| Nov 18, 2024 | 24.33 | 25.06 | 23.97 | 24.98 | - | 2.63% | 36,738 |
| Nov 15, 2024 | 23.97 | 24.34 | 23.80 | 24.34 | - | 1.59% | 35,327 |
| Nov 14, 2024 | 24.52 | 24.52 | 23.80 | 23.96 | - | -1.36% | 41,859 |
| Nov 13, 2024 | 25.24 | 25.24 | 24.15 | 24.29 | - | -3.61% | 70,465 |
| Nov 12, 2024 | 25.85 | 25.85 | 24.97 | 25.20 | - | -2.44% | 82,795 |
| Nov 11, 2024 | 26.43 | 26.43 | 25.71 | 25.83 | - | -2.01% | 80,168 |
| Nov 8, 2024 | 26.24 | 26.46 | 25.97 | 26.36 | - | 0.53% | 67,708 |
| Nov 7, 2024 | 25.83 | 26.48 | 25.70 | 26.22 | - | 2.50% | 75,497 |
| Nov 6, 2024 | 26.45 | 26.47 | 25.05 | 25.58 | - | -2.52% | 112,517 |
| Nov 5, 2024 | 27.28 | 27.28 | 26.16 | 26.24 | - | -2.49% | 77,828 |
| Nov 4, 2024 | 26.87 | 27.15 | 26.49 | 26.91 | - | 0.22% | 38,431 |
| Nov 1, 2024 | 26.65 | 27.01 | 26.26 | 26.85 | - | 3.39% | 66,998 |
| Oct 31, 2024 | 26.75 | 26.75 | 25.67 | 25.97 | - | -3.02% | 55,180 |
| Oct 30, 2024 | 26.58 | 27.21 | 26.50 | 26.78 | - | 0.64% | 18,469 |
| Oct 29, 2024 | 25.71 | 27.05 | 25.71 | 26.61 | - | 1.64% | 58,031 |
| Oct 28, 2024 | 26.68 | 26.90 | 26.18 | 26.18 | - | -2.75% | 36,067 |
| Oct 25, 2024 | 27.02 | 27.30 | 26.87 | 26.92 | - | 0.04% | 33,448 |
| Oct 24, 2024 | 26.54 | 27.01 | 26.44 | 26.91 | - | -1.43% | 52,993 |
| Oct 23, 2024 | 27.67 | 27.99 | 26.70 | 27.30 | - | -1.62% | 151,178 |
| Oct 22, 2024 | 27.90 | 27.90 | 27.60 | 27.75 | - | -0.04% | 45,155 |
| Oct 21, 2024 | 27.74 | 28.35 | 27.60 | 27.76 | - | 3.12% | 84,121 |
| Oct 18, 2024 | 27.10 | 27.12 | 26.74 | 26.92 | - | -0.11% | 50,559 |
| Oct 17, 2024 | 26.95 | 27.25 | 26.82 | 26.95 | - | 0.22% | 64,141 |
| Oct 16, 2024 | 26.44 | 26.90 | 26.30 | 26.89 | - | 1.59% | 86,445 |
| Oct 15, 2024 | 26.00 | 26.69 | 25.86 | 26.47 | - | 1.19% | 61,724 |
| Oct 11, 2024 | 25.33 | 26.17 | 25.33 | 26.16 | - | 2.67% | 80,067 |
| Oct 10, 2024 | 25.94 | 25.94 | 25.41 | 25.48 | - | -2.00% | 66,194 |
| Oct 9, 2024 | 26.45 | 26.45 | 25.89 | 26.00 | - | -3.35% | 133,105 |
| Oct 8, 2024 | 27.08 | 27.17 | 26.82 | 26.90 | - | -0.48% | 34,231 |
| Oct 7, 2024 | 27.38 | 27.58 | 26.89 | 27.03 | - | 0.41% | 74,627 |
| Oct 4, 2024 | 26.43 | 26.92 | 26.24 | 26.92 | - | 2.94% | 56,073 |
| Oct 3, 2024 | 26.50 | 26.50 | 26.15 | 26.15 | - | -1.69% | 32,424 |
| Oct 2, 2024 | 26.64 | 26.86 | 26.58 | 26.60 | - | -0.82% | 17,544 |
| Oct 1, 2024 | 26.25 | 27.16 | 26.00 | 26.82 | - | 1.28% | 51,259 |
| Sep 30, 2024 | 26.99 | 26.99 | 26.34 | 26.48 | - | -2.58% | 52,173 |
| Sep 27, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | - | 1.04% | 700 |
| Sep 26, 2024 | 26.68 | 27.30 | 26.56 | 26.90 | - | 1.55% | 53,330 |
| Sep 25, 2024 | 27.19 | 27.32 | 26.45 | 26.49 | - | -2.39% | 48,843 |
| Sep 24, 2024 | 27.15 | 27.15 | 26.79 | 27.14 | - | -0.29% | 35,858 |
| Sep 23, 2024 | 26.67 | 27.50 | 26.46 | 27.22 | - | 1.95% | 65,244 |
| Sep 20, 2024 | 26.83 | 26.91 | 26.56 | 26.70 | - | -0.82% | 6,990 |
| Sep 19, 2024 | 27.11 | 27.16 | 26.87 | 26.92 | - | -0.26% | 20,935 |
| Sep 18, 2024 | 27.26 | 27.55 | 26.95 | 26.99 | - | -0.59% | 11,283 |
| Sep 17, 2024 | 27.11 | 27.62 | 27.03 | 27.15 | - | -0.04% | 54,092 |
| Sep 16, 2024 | 27.21 | 27.40 | 26.85 | 27.16 | - | -0.51% | 35,107 |
| Sep 13, 2024 | 27.88 | 28.32 | 27.10 | 27.30 | - | -3.67% | 97,015 |
| Sep 12, 2024 | 27.77 | 28.39 | 27.77 | 28.34 | - | 0.85% | 18,244 |
| Sep 11, 2024 | 27.53 | 28.11 | 27.17 | 28.10 | - | 0.83% | 17,525 |
| Sep 10, 2024 | 28.20 | 28.49 | 27.49 | 27.87 | - | -1.62% | 52,343 |
| Sep 9, 2024 | 28.39 | 28.60 | 28.17 | 28.33 | - | 3.13% | 50,278 |
| Sep 6, 2024 | 28.18 | 28.18 | 27.32 | 27.47 | - | -2.69% | 23,440 |
| Sep 5, 2024 | 28.40 | 28.61 | 27.89 | 28.23 | - | -0.84% | 29,853 |
| Sep 4, 2024 | 28.14 | 29.00 | 28.11 | 28.47 | - | 1.46% | 37,794 |
| Sep 3, 2024 | 29.17 | 29.19 | 27.57 | 28.06 | - | -7.45% | 54,961 |
| Aug 30, 2024 | 30.12 | 30.36 | 29.93 | 30.32 | - | 1.07% | 10,185 |
| Aug 29, 2024 | 29.96 | 30.47 | 29.76 | 30.00 | - | 0.87% | 11,954 |
| Aug 28, 2024 | 29.93 | 30.31 | 29.68 | 29.74 | - | -1.46% | 11,105 |
| Aug 27, 2024 | 30.27 | 30.27 | 29.85 | 30.18 | - | -0.17% | 12,280 |
| Aug 26, 2024 | 30.08 | 30.43 | 30.05 | 30.23 | - | -0.79% | 8,878 |
| Aug 23, 2024 | 30.25 | 30.80 | 30.25 | 30.47 | - | 1.20% | 18,034 |
| Aug 22, 2024 | 30.05 | 30.50 | 30.05 | 30.11 | - | -0.36% | 17,528 |
| Aug 21, 2024 | 30.22 | 30.33 | 29.80 | 30.22 | - | 0.77% | 22,579 |
| Aug 20, 2024 | 30.83 | 30.83 | 29.68 | 29.99 | - | -4.28% | 61,342 |
| Aug 19, 2024 | 31.41 | 31.45 | 31.02 | 31.33 | - | -0.06% | 21,302 |
| Aug 16, 2024 | 30.90 | 31.45 | 30.76 | 31.35 | - | 1.98% | 14,905 |
| Aug 15, 2024 | 29.70 | 30.76 | 29.70 | 30.74 | - | 4.49% | 16,101 |
| Aug 14, 2024 | 29.38 | 29.49 | 29.20 | 29.42 | - | -0.14% | 7,678 |
| Aug 13, 2024 | 28.50 | 29.46 | 28.40 | 29.46 | - | 2.94% | 10,772 |
| Aug 12, 2024 | 29.40 | 29.40 | 28.55 | 28.62 | - | -2.39% | 11,460 |
| Aug 9, 2024 | 29.29 | 29.51 | 29.12 | 29.32 | - | -0.58% | 8,305 |
| Aug 8, 2024 | 29.18 | 29.51 | 29.03 | 29.49 | - | 3.55% | 11,445 |
| Aug 7, 2024 | 29.19 | 29.30 | 28.48 | 28.48 | - | -1.32% | 15,435 |
| Aug 6, 2024 | 29.58 | 29.58 | 28.52 | 28.86 | - | -2.86% | 14,292 |
| Aug 2, 2024 | 30.52 | 30.52 | 29.19 | 29.71 | - | -4.32% | 70,731 |
| Aug 1, 2024 | 32.78 | 32.78 | 30.85 | 31.05 | - | -6.70% | 61,100 |
| Jul 31, 2024 | 33.08 | 34.30 | 32.12 | 33.28 | - | 1.93% | 121,240 |