Boeing Co (BA)

Historical Prices For Boeing Co (BA)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	143.30	146.00	132.79	136.59	22,273,244	136.59
4/03/2025	160.00	160.21	150.41	150.91	15,867,818	150.91
4/02/2025	166.40	170.38	165.55	168.56	5,807,489	168.56
4/01/2025	170.00	170.97	164.22	168.17	8,250,157	168.17
3/31/2025	170.65	172.21	166.79	170.55	7,476,132	170.55
3/28/2025	177.75	178.50	172.45	173.31	8,211,148	173.31
3/27/2025	178.53	182.22	178.03	179.11	4,766,307	179.11
3/26/2025	182.53	183.23	177.28	178.55	6,625,634	178.55
3/25/2025	182.16	183.85	180.36	182.59	7,170,781	182.59
3/24/2025	182.03	184.40	180.44	180.90	9,980,746	180.90
3/21/2025	172.06	183.46	170.77	178.11	26,802,786	178.11
3/20/2025	171.14	173.10	170.31	172.83	4,931,000	172.83
3/19/2025	165.32	174.20	165.00	172.62	14,109,563	172.62
3/18/2025	161.44	162.23	158.79	161.57	4,193,681	161.57
3/17/2025	160.50	162.77	159.62	161.85	5,600,051	161.85
3/14/2025	160.91	162.32	159.20	161.81	5,219,751	161.81
3/13/2025	159.22	161.74	157.25	159.32	5,708,831	159.32
3/12/2025	157.00	159.54	153.61	158.80	8,703,271	158.80
3/11/2025	148.00	155.01	145.45	154.06	10,028,030	154.06
3/10/2025	150.03	150.39	146.30	148.15	10,197,669	148.15
3/07/2025	157.19	158.36	149.05	154.18	12,526,706	154.18
3/06/2025	161.42	162.69	157.94	158.43	6,892,365	158.43
3/05/2025	159.96	164.33	158.81	163.16	7,345,688	163.16
3/04/2025	167.37	168.38	156.69	158.90	15,842,612	158.90
3/03/2025	177.02	178.40	169.46	170.06	6,036,736	170.06
2/28/2025	174.36	176.30	173.48	174.63	5,803,366	174.63
2/27/2025	174.52	177.15	173.59	173.83	4,687,687	173.83
2/26/2025	179.49	179.49	171.83	173.04	7,098,853	173.04
2/25/2025	180.45	181.88	176.34	178.27	5,609,884	178.27
2/24/2025	177.48	183.04	176.55	179.91	8,680,134	179.91
2/21/2025	181.28	182.20	174.71	177.15	8,980,400	177.15
2/20/2025	185.58	185.80	180.11	180.88	7,859,216	180.88
2/19/2025	185.31	187.23	181.83	186.15	7,259,973	186.15
2/18/2025	185.68	188.66	184.22	184.97	7,022,456	184.97
2/14/2025	186.75	186.82	183.57	184.42	5,044,740	184.42
2/13/2025	187.00	188.24	185.09	185.44	6,841,607	185.44
2/12/2025	178.34	186.27	178.25	186.25	7,679,641	186.25
2/11/2025	179.78	182.14	177.60	180.44	4,358,206	180.44
2/10/2025	183.12	183.55	179.90	180.55	3,985,143	180.55
2/07/2025	185.26	186.11	180.93	181.49	5,392,354	181.49
2/06/2025	182.00	185.85	182.00	184.80	6,904,534	184.80
2/05/2025	176.00	181.86	175.50	181.84	7,418,183	181.84
2/04/2025	176.90	177.45	174.25	176.23	4,498,625	176.23
2/03/2025	174.11	178.20	173.13	175.87	6,490,087	175.87
1/31/2025	180.51	181.78	175.74	176.52	6,116,197	176.52
1/30/2025	174.59	179.94	173.72	179.53	6,995,787	179.53
1/29/2025	179.13	182.55	170.65	173.66	12,275,253	173.66
1/28/2025	181.31	188.48	174.02	177.78	22,752,608	177.78
1/27/2025	175.55	178.18	174.40	175.16	7,139,358	175.16
1/24/2025	176.00	180.43	174.37	176.06	9,321,051	176.06
1/23/2025	174.01	178.67	173.75	178.50	7,038,194	178.50
1/22/2025	175.29	176.23	173.88	174.80	5,130,874	174.80
1/21/2025	172.38	177.09	171.93	175.56	8,751,550	175.56
1/17/2025	169.79	171.77	169.45	171.09	9,557,155	171.09
1/16/2025	166.79	170.64	166.57	168.93	5,809,845	168.93
1/15/2025	169.01	169.99	165.97	166.20	6,440,301	166.20
1/14/2025	171.37	171.88	164.62	167.02	7,946,872	167.02
1/13/2025	171.18	172.50	167.91	170.57	6,040,011	170.57
1/10/2025	171.49	173.53	167.41	172.00	7,556,812	172.00
1/08/2025	171.15	173.78	169.61	171.76	5,108,734	171.76
1/07/2025	171.16	175.02	170.80	172.51	7,037,987	172.51
1/06/2025	173.50	173.94	170.19	170.78	11,121,263	170.78