THE BOEING CO.
(NYSE:BA)
192.99 USD +1.04 (+0.54%)
Delayed Price / Updated:
4:00 PM EDT, Mar 28, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for BA -- 02/29/2024 to 03/29/2024
Date |
High |
Low |
Close |
Volume |
% Change |
03/28/2024 |
$193.38 |
$191.20 |
$192.99 |
4,471,666 |
+0.54% |
03/27/2024 |
$191.99 |
$188.33 |
$191.95 |
7,372,795 |
+2.37% |
03/26/2024 |
$192.03 |
$186.81 |
$187.50 |
8,972,192 |
-2.04% |
03/25/2024 |
$196.18 |
$189.50 |
$191.41 |
12,952,957 |
+1.36% |
03/22/2024 |
$192.94 |
$188.19 |
$188.85 |
7,826,970 |
+0.61% |
03/21/2024 |
$190.38 |
$187.55 |
$187.70 |
7,436,385 |
-0.04% |
03/20/2024 |
$188.30 |
$178.60 |
$187.78 |
12,770,004 |
+3.67% |
03/19/2024 |
$181.86 |
$179.74 |
$181.14 |
7,648,033 |
+0.72% |
03/18/2024 |
$181.19 |
$177.52 |
$179.84 |
9,497,831 |
-1.47% |
03/15/2024 |
$184.18 |
$180.91 |
$182.53 |
10,800,678 |
+0.76% |
03/14/2024 |
$184.94 |
$180.52 |
$181.15 |
10,016,189 |
-0.66% |
03/13/2024 |
$185.97 |
$182.08 |
$182.35 |
10,196,147 |
-1.03% |
03/12/2024 |
$188.58 |
$183.16 |
$184.24 |
18,714,751 |
-4.29% |
03/11/2024 |
$196.07 |
$189.80 |
$192.49 |
14,160,616 |
-3.02% |
03/08/2024 |
$203.80 |
$198.46 |
$198.49 |
9,010,175 |
-2.24% |
03/07/2024 |
$203.73 |
$200.57 |
$203.03 |
5,965,338 |
+1.01% |
03/06/2024 |
$202.35 |
$199.86 |
$201.00 |
4,736,636 |
-0.07% |
03/05/2024 |
$202.85 |
$198.70 |
$201.14 |
5,034,661 |
+0.30% |
03/04/2024 |
$201.54 |
$196.92 |
$200.54 |
7,213,885 |
+0.27% |
03/01/2024 |
$205.06 |
$199.01 |
$200.00 |
11,609,465 |
+3.63% |