Dow Down0.92% Nasdaq Down0.83%

The Boeing Company (BA)

-NYSE
121.45 Down 5.67(4.46%) 4:00PM EDT
|After Hours : 121.70 Up 0.25 (0.21%) 5:33PM EDT - 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, 2013105.13115.89104.62115.674,711,400113.28
Aug 7, 20130.485 Dividend
Aug 1, 2013105.99107.95101.77103.923,751,700101.77
Jul 1, 2013102.93109.4998.99105.107,149,400102.46
Jun 3, 201399.36104.1596.31102.445,257,20099.87
May 8, 20130.485 Dividend
May 1, 201391.08101.4790.7299.025,265,40096.53
Apr 1, 201385.6093.3883.8091.415,049,70088.66
Mar 1, 201376.7086.8476.1785.855,513,70083.27
Feb 13, 20130.485 Dividend
Feb 1, 201374.4977.9374.2376.905,632,70074.59
Jan 2, 201376.5578.0272.6873.879,497,20071.19
Dec 3, 201274.4176.5672.9375.364,749,30072.62
Nov 7, 20120.44 Dividend
Nov 1, 201270.5974.8669.3074.285,022,20071.58
Oct 1, 201269.8675.0069.2070.444,565,30067.47
Sep 4, 201271.5073.2769.0369.605,638,50066.66
Aug 15, 20120.44 Dividend
Aug 1, 201274.3274.6970.0271.403,868,00068.39
Jul 2, 201274.2175.9670.8573.914,330,60070.37
Jun 1, 201268.6774.3766.8274.304,421,40070.74
May 9, 20120.44 Dividend
May 1, 201276.5977.8368.9369.614,194,60066.28
Apr 2, 201274.0077.5770.5976.804,555,00072.70
Mar 1, 201274.9675.8172.3074.374,219,80070.40
Feb 8, 20120.44 Dividend
Feb 1, 201274.9676.7474.3074.954,448,40070.94
Jan 3, 201274.7076.7072.7474.185,428,20069.80
Dec 1, 201168.7074.7468.5173.355,684,40069.02
Nov 8, 20110.42 Dividend
Nov 1, 201164.2368.9762.1268.695,866,90064.64
Oct 3, 201160.1068.7656.9065.796,395,40061.52
Sep 1, 201166.9667.7357.5360.516,200,60056.58
Aug 10, 20110.42 Dividend
Aug 1, 201171.6171.6356.0166.868,770,60062.52
Jul 1, 201173.8176.2069.0770.475,619,10065.45
Jun 1, 201177.9578.1070.2973.934,908,40068.66
May 11, 20110.42 Dividend
May 2, 201180.3580.6575.1378.034,390,30072.47
Apr 1, 201174.2980.3470.8879.785,159,00073.71
Mar 1, 201171.9374.4767.3473.935,390,90068.30
Feb 9, 20110.42 Dividend
Feb 1, 201170.0074.2969.6072.015,041,50066.53
Jan 3, 201166.1572.9966.0069.486,661,00063.82
Dec 1, 201064.6667.3962.8265.264,820,30059.94
Nov 3, 20100.42 Dividend
Nov 1, 201070.7171.8961.8463.777,421,70058.58
Oct 1, 201067.5472.4965.8670.644,796,50064.49
Sep 1, 201061.7967.9761.6666.545,039,60060.75
Aug 4, 20100.42 Dividend
Aug 2, 201069.0170.0059.4861.134,750,50055.81
Jul 1, 201062.4869.7560.6568.145,525,10061.84
Jun 1, 201064.2769.3459.8462.756,773,50056.95
May 5, 20100.42 Dividend
May 3, 201072.6274.7060.6164.187,918,20058.24
Apr 1, 201073.2476.0069.8872.435,878,70065.35
Mar 1, 201063.0574.5363.0072.617,380,10065.51
Feb 3, 20100.42 Dividend
Feb 1, 201060.7464.4757.1463.165,955,50056.99
Jan 4, 201055.7263.4054.8060.607,336,40054.31
Dec 1, 200952.7556.5652.7554.134,802,60048.51
Nov 4, 20090.42 Dividend
Nov 2, 200947.8253.0047.3352.414,462,70046.97
Oct 1, 200953.8553.9047.1847.806,165,40042.46
Sep 1, 200949.2155.4847.7654.155,494,80048.10
Aug 5, 20090.42 Dividend
Aug 3, 200943.1852.5342.5149.677,600,40044.12
Jul 1, 200942.6344.5038.9242.917,455,20037.76
Jun 1, 200945.5453.3941.0942.509,649,20037.39
May 6, 20090.42 Dividend
May 1, 200940.3145.8440.0944.856,235,20039.46
Apr 1, 200934.5241.7434.2140.057,877,90034.90
Mar 2, 200930.9638.6829.0535.5810,869,50031.00
Feb 4, 20090.42 Dividend
Feb 2, 200941.7343.6731.4031.448,644,10027.39
Jan 2, 200942.8047.0039.5142.317,440,10036.50
Dec 1, 200841.6443.6936.2842.677,450,40036.81
Nov 5, 20080.40 Dividend
Nov 3, 200851.9054.6536.1742.639,460,80036.77
Oct 1, 200856.7658.0039.9952.4211,395,30044.88
Sep 2, 200867.0068.4754.2057.358,361,30049.10
Aug 6, 20080.40 Dividend
Aug 1, 200861.3968.7560.7765.566,521,40056.13
Jul 1, 200864.9569.5061.0161.118,305,90052.00
Jun 2, 200882.6182.6165.5565.728,630,90055.92
May 7, 20080.40 Dividend
May 1, 200884.8688.2980.5582.775,408,60070.43
Apr 1, 200875.0286.4574.0484.867,054,30071.87
Mar 31, 200874.0074.5873.4074.3714,789,60062.99
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.