The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
154.58
+2.36 (1.55%)
At close: Sep 26, 2024, 4:00 PM
154.90
+0.32 (0.21%)
After-hours: Sep 26, 2024, 6:04 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 153.94 | 157.33 | 152.66 | 154.58 | 154.58 | 1.55% | 11,160,534 |
| Sep 25, 2024 | 156.42 | 157.22 | 152.05 | 152.22 | 152.22 | -2.30% | 9,587,697 |
| Sep 24, 2024 | 155.80 | 155.90 | 153.69 | 155.81 | 155.81 | -0.31% | 7,414,902 |
| Sep 23, 2024 | 153.00 | 158.43 | 151.65 | 156.30 | 156.30 | 1.96% | 12,476,805 |
| Sep 20, 2024 | 154.01 | 154.64 | 152.60 | 153.29 | 153.29 | -0.84% | 13,919,395 |
| Sep 19, 2024 | 157.00 | 157.18 | 154.27 | 154.59 | 154.59 | -0.34% | 9,570,002 |
| Sep 18, 2024 | 157.00 | 158.45 | 154.80 | 155.11 | 155.11 | -0.82% | 7,714,430 |
| Sep 17, 2024 | 156.17 | 158.88 | 155.14 | 156.39 | 156.39 | 0.54% | 8,123,236 |
| Sep 16, 2024 | 156.25 | 157.76 | 154.02 | 155.55 | 155.55 | -0.78% | 9,955,158 |
| Sep 13, 2024 | 159.78 | 162.89 | 155.60 | 156.77 | 156.77 | -3.69% | 19,003,354 |
| Sep 12, 2024 | 159.42 | 163.50 | 159.06 | 162.77 | 162.77 | 0.89% | 4,756,367 |
| Sep 11, 2024 | 159.79 | 161.87 | 156.10 | 161.33 | 161.33 | 0.79% | 6,664,756 |
| Sep 10, 2024 | 162.61 | 163.90 | 157.93 | 160.07 | 160.07 | -1.74% | 6,367,077 |
| Sep 9, 2024 | 162.30 | 164.55 | 161.11 | 162.91 | 162.91 | 3.36% | 9,091,545 |
| Sep 6, 2024 | 162.50 | 162.85 | 156.70 | 157.62 | 157.62 | -2.79% | 7,328,641 |
| Sep 5, 2024 | 164.15 | 164.62 | 160.10 | 162.15 | 162.15 | -0.66% | 4,717,520 |
| Sep 4, 2024 | 160.28 | 166.70 | 160.28 | 163.22 | 163.22 | 1.37% | 7,083,303 |
| Sep 3, 2024 | 167.03 | 169.60 | 158.30 | 161.02 | 161.02 | -7.32% | 17,925,418 |
| Aug 30, 2024 | 173.14 | 174.36 | 171.49 | 173.74 | 173.74 | 0.86% | 4,146,190 |
| Aug 29, 2024 | 171.71 | 175.28 | 170.62 | 172.26 | 172.26 | 0.91% | 4,119,472 |
| Aug 28, 2024 | 172.30 | 174.25 | 170.15 | 170.71 | 170.71 | -1.35% | 4,550,273 |
| Aug 27, 2024 | 173.62 | 173.93 | 171.25 | 173.05 | 173.05 | -0.25% | 3,295,800 |
| Aug 26, 2024 | 173.00 | 174.92 | 172.30 | 173.48 | 173.48 | -0.85% | 4,034,303 |
| Aug 23, 2024 | 173.88 | 176.92 | 173.17 | 174.96 | 174.96 | 1.27% | 4,405,948 |
| Aug 22, 2024 | 173.00 | 175.21 | 172.30 | 172.76 | 172.76 | -0.39% | 2,788,031 |
| Aug 21, 2024 | 173.00 | 174.20 | 171.04 | 173.43 | 173.43 | 0.77% | 4,493,631 |
| Aug 20, 2024 | 176.49 | 177.50 | 170.04 | 172.10 | 172.10 | -4.20% | 9,549,138 |
| Aug 19, 2024 | 180.04 | 180.70 | 177.63 | 179.64 | 179.64 | -0.19% | 3,894,182 |
| Aug 16, 2024 | 176.30 | 180.51 | 176.30 | 179.99 | 179.99 | 2.03% | 6,731,504 |
| Aug 15, 2024 | 170.00 | 176.56 | 169.98 | 176.41 | 176.41 | 4.69% | 5,942,222 |
| Aug 14, 2024 | 167.89 | 169.75 | 167.33 | 168.50 | 168.50 | -0.15% | 3,852,650 |
| Aug 13, 2024 | 164.50 | 168.88 | 162.62 | 168.76 | 168.76 | 2.82% | 6,475,461 |
| Aug 12, 2024 | 167.73 | 168.05 | 163.52 | 164.13 | 164.13 | -2.25% | 4,715,584 |
| Aug 9, 2024 | 168.39 | 169.85 | 166.90 | 167.91 | 167.91 | -0.57% | 3,635,590 |
| Aug 8, 2024 | 164.23 | 169.35 | 164.00 | 168.87 | 168.87 | 3.45% | 6,063,808 |
| Aug 7, 2024 | 167.00 | 167.98 | 162.99 | 163.24 | 163.24 | -1.09% | 5,186,448 |
| Aug 6, 2024 | 168.89 | 169.19 | 163.39 | 165.04 | 165.04 | -1.19% | 5,817,257 |
| Aug 5, 2024 | 162.52 | 167.68 | 162.50 | 167.03 | 167.03 | -1.72% | 9,255,072 |
| Aug 2, 2024 | 175.22 | 175.46 | 167.25 | 169.95 | 169.95 | -4.69% | 11,742,812 |
| Aug 1, 2024 | 190.00 | 191.17 | 176.69 | 178.31 | 178.31 | -6.45% | 13,886,965 |
| Jul 31, 2024 | 189.88 | 196.95 | 183.86 | 190.60 | 190.60 | 2.00% | 15,416,951 |
| Jul 30, 2024 | 186.10 | 188.13 | 185.15 | 186.86 | 186.86 | 0.77% | 4,789,017 |
| Jul 29, 2024 | 186.70 | 187.08 | 183.83 | 185.43 | 185.43 | -0.78% | 3,608,584 |
| Jul 26, 2024 | 185.86 | 189.59 | 184.63 | 186.89 | 186.89 | 1.38% | 6,271,995 |
| Jul 25, 2024 | 179.45 | 188.35 | 179.45 | 184.35 | 184.35 | 2.38% | 6,128,022 |
| Jul 24, 2024 | 185.62 | 187.00 | 179.97 | 180.07 | 180.07 | -3.44% | 5,109,135 |
| Jul 23, 2024 | 179.10 | 187.04 | 179.00 | 186.48 | 186.48 | 4.24% | 7,614,345 |
| Jul 22, 2024 | 181.36 | 182.72 | 177.23 | 178.90 | 178.90 | -0.43% | 4,883,531 |
| Jul 19, 2024 | 181.40 | 181.50 | 177.39 | 179.67 | 179.67 | -0.31% | 5,121,317 |
| Jul 18, 2024 | 184.24 | 187.37 | 179.88 | 180.23 | 180.23 | -2.49% | 5,354,761 |
| Jul 17, 2024 | 185.32 | 188.45 | 183.79 | 184.84 | 184.84 | -0.65% | 4,899,566 |
| Jul 16, 2024 | 180.05 | 187.44 | 179.20 | 186.05 | 186.05 | 3.87% | 8,546,392 |
| Jul 15, 2024 | 183.50 | 183.72 | 178.88 | 179.11 | 179.11 | -1.76% | 5,189,034 |
| Jul 12, 2024 | 183.73 | 184.49 | 180.45 | 182.31 | 182.31 | -0.87% | 5,129,294 |
| Jul 11, 2024 | 184.17 | 186.10 | 183.40 | 183.91 | 183.91 | 0.10% | 4,843,225 |
| Jul 10, 2024 | 183.60 | 184.90 | 182.80 | 183.73 | 183.73 | 0.27% | 3,583,175 |
| Jul 9, 2024 | 185.11 | 186.25 | 183.15 | 183.24 | 183.24 | -1.40% | 3,955,122 |
| Jul 8, 2024 | 186.94 | 191.50 | 182.28 | 185.84 | 185.84 | 0.55% | 9,878,141 |
| Jul 5, 2024 | 184.00 | 185.38 | 182.23 | 184.83 | 184.83 | 0.28% | 3,290,380 |
| Jul 3, 2024 | 185.05 | 185.42 | 182.85 | 184.31 | 184.31 | -0.60% | 2,764,797 |
| Jul 2, 2024 | 186.34 | 189.23 | 184.52 | 185.42 | 185.42 | -0.69% | 4,110,453 |
| Jul 1, 2024 | 182.20 | 189.47 | 182.20 | 186.70 | 186.70 | 2.58% | 9,056,710 |
| Jun 28, 2024 | 182.60 | 184.44 | 180.65 | 182.01 | 182.01 | -0.27% | 5,899,850 |
| Jun 27, 2024 | 178.91 | 183.68 | 178.01 | 182.51 | 182.51 | 2.25% | 8,198,963 |
| Jun 26, 2024 | 174.96 | 178.82 | 173.76 | 178.50 | 178.50 | 1.94% | 6,553,895 |
| Jun 25, 2024 | 176.29 | 178.76 | 173.29 | 175.10 | 175.10 | -2.23% | 7,695,061 |
| Jun 24, 2024 | 176.15 | 180.60 | 175.59 | 179.10 | 179.10 | 1.44% | 7,388,289 |
| Jun 21, 2024 | 176.83 | 178.41 | 175.66 | 176.56 | 176.56 | 0.15% | 8,635,096 |
| Jun 20, 2024 | 173.02 | 176.65 | 172.05 | 176.30 | 176.30 | 0.75% | 5,479,280 |
| Jun 18, 2024 | 177.61 | 178.00 | 173.82 | 174.99 | 174.99 | -1.91% | 6,179,870 |
| Jun 17, 2024 | 176.75 | 180.45 | 176.32 | 178.39 | 178.39 | 0.63% | 4,789,953 |
| Jun 14, 2024 | 178.90 | 180.29 | 175.22 | 177.27 | 177.27 | -1.90% | 5,105,974 |
| Jun 13, 2024 | 181.74 | 183.87 | 178.99 | 180.70 | 180.70 | -1.08% | 4,201,004 |
| Jun 12, 2024 | 186.50 | 187.16 | 181.71 | 182.67 | 182.67 | -1.53% | 5,245,156 |
| Jun 11, 2024 | 189.32 | 189.32 | 182.75 | 185.50 | 185.50 | -2.43% | 5,010,058 |
| Jun 10, 2024 | 190.00 | 192.63 | 189.60 | 190.12 | 190.12 | -0.06% | 4,388,254 |
| Jun 7, 2024 | 190.46 | 191.98 | 189.66 | 190.24 | 190.24 | -0.62% | 3,374,548 |
| Jun 6, 2024 | 188.83 | 192.10 | 187.35 | 191.42 | 191.42 | 0.83% | 5,942,160 |
| Jun 5, 2024 | 187.90 | 190.34 | 186.53 | 189.85 | 189.85 | 0.65% | 5,943,952 |
| Jun 4, 2024 | 185.05 | 188.84 | 183.25 | 188.62 | 188.62 | 2.19% | 7,176,817 |
| Jun 3, 2024 | 178.09 | 186.01 | 178.02 | 184.57 | 184.57 | 3.92% | 8,951,574 |
| May 31, 2024 | 173.12 | 177.90 | 172.21 | 177.61 | 177.61 | 2.81% | 5,774,549 |
| May 30, 2024 | 172.64 | 174.68 | 171.55 | 172.75 | 172.75 | 0.64% | 3,927,919 |
| May 29, 2024 | 173.61 | 175.83 | 171.61 | 171.65 | 171.65 | -1.96% | 3,666,368 |
| May 28, 2024 | 174.73 | 178.49 | 173.38 | 175.08 | 175.08 | 0.32% | 5,274,390 |
| May 24, 2024 | 173.20 | 174.86 | 169.57 | 174.52 | 174.52 | 1.34% | 9,489,380 |
| May 23, 2024 | 185.79 | 186.00 | 171.61 | 172.21 | 172.21 | -7.55% | 17,115,954 |
| May 22, 2024 | 184.60 | 186.82 | 183.41 | 186.28 | 186.28 | 0.81% | 3,785,412 |
| May 21, 2024 | 185.30 | 186.39 | 183.11 | 184.78 | 184.78 | -0.98% | 4,349,117 |
| May 20, 2024 | 184.65 | 188.63 | 184.01 | 186.61 | 186.61 | 0.90% | 6,228,560 |
| May 17, 2024 | 183.25 | 185.38 | 181.22 | 184.95 | 184.95 | 1.09% | 5,562,368 |
| May 16, 2024 | 177.60 | 183.76 | 177.25 | 182.96 | 182.96 | 3.37% | 6,993,218 |
| May 15, 2024 | 180.14 | 180.67 | 176.17 | 176.99 | 176.99 | -2.09% | 5,858,857 |
| May 14, 2024 | 180.23 | 183.66 | 179.63 | 180.76 | 180.76 | 1.30% | 4,686,537 |
| May 13, 2024 | 179.04 | 180.75 | 178.07 | 178.44 | 178.44 | -0.04% | 3,105,206 |
| May 10, 2024 | 181.25 | 181.88 | 177.92 | 178.51 | 178.51 | -1.51% | 3,715,473 |
| May 9, 2024 | 179.55 | 181.75 | 179.31 | 181.25 | 181.25 | 0.50% | 5,107,368 |
| May 8, 2024 | 175.95 | 181.66 | 175.95 | 180.35 | 180.35 | 2.06% | 4,956,761 |
| May 7, 2024 | 177.22 | 178.35 | 176.13 | 176.71 | 176.71 | -0.92% | 5,097,451 |
| May 6, 2024 | 180.88 | 183.98 | 174.71 | 178.35 | 178.35 | -0.80% | 11,913,389 |