THE BOEING CO. (NYSE:BA)
234.87 USD 
+1.00 (+0.43%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for BA -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $234.94 | $230.07 | $234.87 | 5,228,476 | +0.43%  |
| 12/01/2023 | $235.38 | $231.38 | $233.87 | 6,956,205 | +0.97% |
| 11/30/2023 | $233.00 | $225.00 | $231.63 | 8,736,247 | +3.21% |
| 11/29/2023 | $224.99 | $221.34 | $224.43 | 5,424,443 | +0.93% |
| 11/28/2023 | $224.80 | $219.41 | $222.37 | 7,817,755 | +1.40% |
| 11/27/2023 | $219.53 | $217.66 | $219.30 | 3,691,175 | -0.32%  |
| 11/24/2023 | $221.59 | $218.96 | $220.00 | 2,312,134 | +0.04% |
| 11/22/2023 | $221.50 | $217.70 | $219.91 | 5,386,264 | +0.75% |
| 11/21/2023 | $219.38 | $216.07 | $218.27 | 5,362,087 | +0.26% |
| 11/20/2023 | $218.88 | $210.94 | $217.71 | 11,587,364 | +4.65% |
| 11/17/2023 | $209.42 | $206.82 | $208.04 | 3,568,495 | +0.70% |
| 11/16/2023 | $207.89 | $204.81 | $206.60 | 4,655,083 | -1.01% |
| 11/15/2023 | $211.09 | $207.60 | $208.71 | 5,205,857 | +0.60% |
| 11/14/2023 | $208.56 | $205.98 | $207.47 | 7,280,093 | +1.43% |
| 11/13/2023 | $206.85 | $202.51 | $204.54 | 13,040,323 | +4.01% |
| 11/10/2023 | $197.26 | $194.21 | $196.65 | 4,790,114 | +1.72% |
| 11/09/2023 | $197.07 | $191.83 | $193.33 | 4,576,284 | +0.78% |
| 11/08/2023 | $192.44 | $190.14 | $191.83 | 2,984,208 | +0.22% |
| 11/07/2023 | $192.17 | $189.57 | $191.41 | 4,012,942 | -0.80% |
| 11/06/2023 | $196.15 | $192.46 | $192.95 | 4,222,214 | -17.85% |