BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019355.35369.69354.35356.01356.0111,518,700
Aug 22, 2019342.43356.44341.01354.41354.418,320,900
Aug 21, 2019335.48342.58333.21339.99339.993,265,600
Aug 20, 2019332.47333.50328.88331.75331.752,039,000
Aug 19, 2019334.18335.91331.40333.78333.782,335,600
Aug 16, 2019330.22331.16326.48330.45330.453,866,600
Aug 15, 2019323.00328.07319.55328.00328.004,721,800
Aug 14, 2019328.35329.54320.41320.42320.425,110,400
Aug 13, 2019331.82337.40330.50332.86332.863,689,700
Aug 12, 2019333.68336.01331.37332.94332.942,542,500
Aug 09, 2019334.06339.08333.17337.55337.553,102,900
Aug 08, 2019331.30336.43328.86336.35336.353,673,000
Aug 08, 20192.055 Dividend
Aug 07, 2019328.60333.65324.57331.38329.334,187,600
Aug 06, 2019333.99335.70329.14332.45330.393,653,300
Aug 05, 2019332.46333.37326.96331.06329.015,876,100
Aug 02, 2019334.56340.54332.32339.56337.454,675,400
Aug 01, 2019341.91344.29333.00334.29332.226,465,300
Jul 31, 2019348.49351.29341.05341.18339.065,219,700
Jul 30, 2019339.84347.49336.56347.46345.314,528,000
Jul 29, 2019344.99346.08339.11340.21338.104,116,600
Jul 26, 2019346.20348.43342.00345.00342.864,441,100
Jul 25, 2019356.18357.69345.71348.09345.939,663,700
Jul 24, 2019370.28371.36360.03361.43359.197,447,900
Jul 23, 2019374.27376.43370.68373.07370.763,354,900
Jul 22, 2019376.94382.48371.89373.42371.104,265,100
Jul 19, 2019370.67378.40368.50377.36375.029,504,000
Jul 18, 2019367.60368.45359.75361.11358.874,615,200
Jul 17, 2019362.75369.75362.00369.52367.234,010,000
Jul 16, 2019361.26365.35361.20362.75360.502,960,400
Jul 15, 2019360.50362.85359.02361.61359.374,814,600
Jul 12, 2019360.00365.45358.14365.33363.063,592,800
Jul 11, 2019352.62359.26350.70359.00356.775,059,200
Jul 10, 2019354.49356.52351.25352.30350.122,946,700
Jul 09, 2019349.05353.85347.90353.09350.904,828,200
Jul 08, 2019350.41352.96349.40351.12348.943,262,300
Jul 05, 2019354.00357.25351.43355.86353.653,208,200
Jul 03, 2019354.50354.85352.26354.47352.272,164,900
Jul 02, 2019355.63356.78352.69354.16351.963,774,700
Jul 01, 2019364.88365.23353.32356.46354.256,409,600
Jun 28, 2019363.92366.23361.57364.01361.754,737,100
Jun 27, 2019367.54369.93362.35364.02361.768,980,000
Jun 26, 2019371.02378.98370.00374.94372.614,542,000
Jun 25, 2019374.75375.25368.03369.32367.033,005,400
Jun 24, 2019372.95375.49372.10373.99371.672,323,200
Jun 21, 2019374.39376.11371.72371.84369.534,923,700
Jun 20, 2019373.00375.79368.96374.88372.563,794,500
Jun 19, 2019375.40379.31368.35368.56366.275,716,000
Jun 18, 2019357.61374.65357.60373.96371.649,199,200
Jun 17, 2019348.62356.05347.05354.90352.703,746,400
Jun 14, 2019348.00349.17345.89347.16345.012,258,400
Jun 13, 2019347.25349.06344.10348.86346.702,621,300
Jun 12, 2019349.00349.27342.80347.03344.882,738,300
Jun 11, 2019355.42355.47348.13349.33347.162,702,700
Jun 10, 2019356.00357.40353.55353.80351.612,560,800
Jun 07, 2019352.30355.28352.30353.70351.512,470,700
Jun 06, 2019348.18351.64345.58350.64348.472,582,300
Jun 05, 2019346.22353.25332.49348.75346.593,188,400
Jun 04, 2019342.57346.41340.12344.62342.483,592,300
Jun 03, 2019338.20339.11330.67338.89336.795,148,000
May 31, 2019345.85345.85341.36341.61339.493,217,600
May 30, 2019350.00351.92347.94349.87347.702,183,900
May 29, 2019352.59352.79346.05348.80346.644,160,500
May 28, 2019355.29359.31354.88354.88352.683,504,300
May 24, 2019355.00361.40353.00354.90352.705,387,500
May 23, 2019345.92351.47341.15350.55348.385,305,400
May 22, 2019357.22357.57351.75352.78350.593,841,400
May 21, 2019358.03360.77354.88358.75356.534,022,600
May 20, 2019353.00355.94350.53352.79350.603,219,900
May 17, 2019351.50359.99351.16355.02352.825,282,900
May 16, 2019348.64356.50345.82353.81351.626,036,500
May 15, 2019339.80348.80337.64345.64343.504,810,000
May 14, 2019339.90346.10337.23343.04340.914,747,800
May 13, 2019344.51346.63337.00337.37335.287,757,800
May 10, 2019351.87355.54347.55354.67352.474,574,100
May 09, 2019354.76355.65347.47354.13351.936,075,200
May 09, 20192.055 Dividend
May 08, 2019357.77361.52353.33359.75355.486,030,000
May 07, 2019366.33367.71355.02357.23352.999,740,300
May 06, 2019367.88372.48365.63371.60367.194,747,600
May 03, 2019376.08377.90374.22376.46371.992,953,800
May 02, 2019375.50377.65373.25375.80371.342,438,800
May 01, 2019378.53381.20376.38376.80372.322,765,600
Apr 30, 2019379.50381.14375.05377.69373.203,732,800
Apr 29, 2019378.49385.30376.76379.05374.555,457,300
Apr 26, 2019383.89384.00378.14380.79376.274,259,600
Apr 25, 2019376.01384.80372.76382.80378.256,615,000
Apr 24, 2019377.89381.15373.66375.46371.009,855,100
Apr 23, 2019375.54376.87372.61374.02369.584,894,500
Apr 22, 2019375.69378.95374.90375.17370.714,147,700
Apr 18, 2019377.52382.17377.52380.07375.564,703,100
Apr 17, 2019384.10384.19377.48377.52373.044,424,400
Apr 16, 2019376.51384.64375.03381.72377.197,083,800
Apr 15, 2019376.70377.90373.68375.46371.003,822,100
Apr 12, 2019375.75379.95372.00379.64375.137,334,600
Apr 11, 2019364.62371.08364.21370.16365.766,598,400
Apr 10, 2019368.40368.79362.92364.94360.618,285,000
Apr 09, 2019370.29372.24367.75369.04364.667,980,100
Apr 08, 2019376.20379.80371.86374.52370.0714,482,600
Apr 05, 2019398.07398.66390.95391.93387.276,857,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...