• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.42% Nasdaq Up1.16%

    The Boeing Company (BA)

    -NYSE
    108.96 Up 0.51(0.47%) 11:17AM EST - Nasdaq Real Time Price
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Sep 3, 2013105.13115.89104.62115.674,711,400108.82
    Aug 7, 20130.485 Dividend
    Aug 1, 2013105.99107.95101.77103.923,751,70097.77
    Jul 1, 2013102.93109.4998.99105.107,149,40098.43
    Jun 3, 201399.36104.1596.31102.445,257,20095.94
    May 8, 20130.485 Dividend
    May 1, 201391.08101.4790.7299.025,265,40092.74
    Apr 1, 201385.6093.3883.8091.415,049,70085.17
    Mar 1, 201376.7086.8476.1785.855,513,70079.99
    Feb 13, 20130.485 Dividend
    Feb 1, 201374.4977.9374.2376.905,632,70071.65
    Jan 2, 201376.5578.0272.6873.879,497,20068.39
    Dec 3, 201274.4176.5672.9375.364,749,30069.77
    Nov 7, 20120.44 Dividend
    Nov 1, 201270.5974.8669.3074.285,022,20068.77
    Oct 1, 201269.8675.0069.2070.444,565,30064.82
    Sep 4, 201271.5073.2769.0369.605,638,50064.04
    Aug 15, 20120.44 Dividend
    Aug 1, 201274.3274.6970.0271.403,868,00065.70
    Jul 2, 201274.2175.9670.8573.914,330,60067.60
    Jun 1, 201268.6774.3766.8274.304,421,40067.96
    May 9, 20120.44 Dividend
    May 1, 201276.5977.8368.9369.614,194,60063.67
    Apr 2, 201274.0077.5770.5976.804,555,00069.84
    Mar 1, 201274.9675.8172.3074.374,219,80067.63
    Feb 8, 20120.44 Dividend
    Feb 1, 201274.9676.7474.3074.954,448,40068.16
    Jan 3, 201274.7076.7072.7474.185,428,20067.06
    Dec 1, 201168.7074.7468.5173.355,684,40066.31
    Nov 8, 20110.42 Dividend
    Nov 1, 201164.2368.9762.1268.695,866,90062.10
    Oct 3, 201160.1068.7656.9065.796,395,40059.10
    Sep 1, 201166.9667.7357.5360.516,200,60054.36
    Aug 10, 20110.42 Dividend
    Aug 1, 201171.6171.6356.0166.868,770,60060.06
    Jul 1, 201173.8176.2069.0770.475,619,10062.88
    Jun 1, 201177.9578.1070.2973.934,908,40065.96
    May 11, 20110.42 Dividend
    May 2, 201180.3580.6575.1378.034,390,30069.62
    Apr 1, 201174.2980.3470.8879.785,159,00070.81
    Mar 1, 201171.9374.4767.3473.935,390,90065.62
    Feb 9, 20110.42 Dividend
    Feb 1, 201170.0074.2969.6072.015,041,50063.91
    Jan 3, 201166.1572.9966.0069.486,661,00061.31
    Dec 1, 201064.6667.3962.8265.264,820,30057.59
    Nov 3, 20100.42 Dividend
    Nov 1, 201070.7171.8961.8463.777,421,70056.27
    Oct 1, 201067.5472.4965.8670.644,796,50061.96
    Sep 1, 201061.7967.9761.6666.545,039,60058.36
    Aug 4, 20100.42 Dividend
    Aug 2, 201069.0170.0059.4861.134,750,50053.62
    Jul 1, 201062.4869.7560.6568.145,525,10059.41
    Jun 1, 201064.2769.3459.8462.756,773,50054.71
    May 5, 20100.42 Dividend
    May 3, 201072.6274.7060.6164.187,918,20055.95
    Apr 1, 201073.2476.0069.8872.435,878,70062.78
    Mar 1, 201063.0574.5363.0072.617,380,10062.94
    Feb 3, 20100.42 Dividend
    Feb 1, 201060.7464.4757.1463.165,955,50054.75
    Jan 4, 201055.7263.4054.8060.607,336,40052.17
    Dec 1, 200952.7556.5652.7554.134,802,60046.60
    Nov 4, 20090.42 Dividend
    Nov 2, 200947.8253.0047.3352.414,462,70045.12
    Oct 1, 200953.8553.9047.1847.806,165,40040.79
    Sep 1, 200949.2155.4847.7654.155,494,80046.21
    Aug 5, 20090.42 Dividend
    Aug 3, 200943.1852.5342.5149.677,600,40042.39
    Jul 1, 200942.6344.5038.9242.917,455,20036.27
    Jun 1, 200945.5453.3941.0942.509,649,20035.92
    May 6, 20090.42 Dividend
    May 1, 200940.3145.8440.0944.856,235,20037.91
    Apr 1, 200934.5241.7434.2140.057,877,90033.52
    Mar 2, 200930.9638.6829.0535.5810,869,50029.78
    Feb 4, 20090.42 Dividend
    Feb 2, 200941.7343.6731.4031.448,644,10026.32
    Jan 2, 200942.8047.0039.5142.317,440,10035.06
    Dec 1, 200841.6443.6936.2842.677,450,40035.36
    Nov 5, 20080.40 Dividend
    Nov 3, 200851.9054.6536.1742.639,460,80035.33
    Oct 1, 200856.7658.0039.9952.4211,395,30043.12
    Sep 2, 200867.0068.4754.2057.358,361,30047.17
    Aug 6, 20080.40 Dividend
    Aug 1, 200861.3968.7560.7765.566,521,40053.92
    Jul 1, 200864.9569.5061.0161.118,305,90049.96
    Jun 2, 200882.6182.6165.5565.728,630,90053.72
    May 7, 20080.40 Dividend
    May 1, 200884.8688.2980.5582.775,408,60067.66
    Apr 1, 200875.0286.4574.0484.867,054,30069.05
    Mar 31, 200874.0074.5873.4074.3714,789,60060.51
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.