THE BOEING CO.
(NYSE:BA)
155.87 USD -0.90 (-0.57%)
Delayed Price / Updated:
3:42 PM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for BA -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$189.59 |
$184.63 |
$186.89 |
6,271,995 |
+1.38% |
07/25/2024 |
$188.35 |
$179.45 |
$184.35 |
6,128,022 |
+2.38% |
07/24/2024 |
$187.00 |
$179.97 |
$180.07 |
5,109,135 |
-3.44% |
07/23/2024 |
$187.04 |
$179.00 |
$186.48 |
7,614,345 |
+4.24% |
07/22/2024 |
$182.72 |
$177.23 |
$178.90 |
4,883,531 |
-0.43% |
07/19/2024 |
$181.50 |
$177.39 |
$179.67 |
5,121,317 |
-0.31% |
07/18/2024 |
$187.37 |
$179.88 |
$180.23 |
5,354,761 |
-2.49% |
07/17/2024 |
$188.45 |
$183.79 |
$184.84 |
4,899,566 |
-0.65% |
07/16/2024 |
$187.44 |
$179.20 |
$186.05 |
8,546,392 |
+3.87% |
07/15/2024 |
$183.72 |
$178.88 |
$179.11 |
5,189,034 |
-1.74% |
07/12/2024 |
$184.49 |
$180.45 |
$182.29 |
5,129,294 |
-0.88% |
07/11/2024 |
$186.10 |
$183.40 |
$183.91 |
4,843,225 |
+0.10% |
07/10/2024 |
$184.90 |
$182.80 |
$183.73 |
3,583,175 |
+0.27% |
07/09/2024 |
$186.25 |
$183.15 |
$183.24 |
3,955,122 |
-1.40% |
07/08/2024 |
$191.50 |
$182.28 |
$185.84 |
9,878,141 |
+0.55% |
07/05/2024 |
$185.38 |
$182.23 |
$184.83 |
3,290,380 |
+0.28% |
07/03/2024 |
$185.42 |
$182.85 |
$184.31 |
2,764,797 |
-0.60% |
07/02/2024 |
$189.23 |
$184.52 |
$185.42 |
4,110,453 |
-0.69% |
07/01/2024 |
$189.47 |
$182.20 |
$186.70 |
9,056,710 |
+2.58% |
06/28/2024 |
$184.44 |
$180.65 |
$182.01 |
5,899,850 |
-2.61% |