BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2020157.10173.78155.49173.16173.1666,097,000
Jun 02, 2020154.00155.85151.81153.31153.3124,780,500
Jun 01, 2020145.45153.55144.55151.39151.3927,127,300
May 29, 2020145.30152.00142.94145.85145.8533,905,100
May 28, 2020156.10156.70149.05149.82149.8234,734,300
May 27, 2020149.14149.65141.24149.52149.5232,799,900
May 26, 2020145.21145.91142.61144.73144.7330,338,300
May 22, 2020141.01141.08135.78137.53137.5321,098,800
May 21, 2020137.00144.24136.15139.00139.0048,263,900
May 20, 2020133.27135.45131.31133.32133.3221,835,500
May 19, 2020137.00137.04130.28130.44130.4432,373,000
May 18, 2020126.18136.20125.80135.44135.4443,891,500
May 15, 2020118.33121.89117.78120.00120.0026,756,800
May 14, 2020118.98122.61113.89122.52122.5237,499,200
May 13, 2020125.00125.07119.33121.50121.5026,002,000
May 12, 2020129.72133.12125.20125.22125.2222,579,000
May 11, 2020130.92131.00127.95128.91128.9120,018,600
May 08, 2020132.57135.55131.56133.44133.4422,739,700
May 07, 2020122.81130.71122.36128.65128.6529,525,000
May 06, 2020125.80126.86121.37121.86121.8629,627,700
May 05, 2020132.88133.80125.00125.40125.4030,621,000
May 04, 2020127.12131.50124.35131.46131.4630,708,900
May 01, 2020143.23143.71132.84133.37133.3736,613,100
Apr 30, 2020137.67144.65132.31141.02141.0237,732,800
Apr 29, 2020138.08147.18135.25139.00139.0060,454,400
Apr 28, 2020133.88137.20127.74131.30131.3037,806,900
Apr 27, 2020129.97131.20123.83128.68128.6834,563,000
Apr 24, 2020137.00137.57128.33128.98128.9835,947,700
Apr 23, 2020136.50142.38136.05137.74137.7425,936,400
Apr 22, 2020140.42140.82134.52134.97134.9722,842,600
Apr 21, 2020139.01141.90135.45136.33136.3327,043,800
Apr 20, 2020147.21151.63142.50143.61143.6134,983,800
Apr 17, 2020149.41154.00145.00154.00154.0052,389,400
Apr 16, 2020141.46143.24134.00134.24134.2441,364,800
Apr 15, 2020139.00148.69132.90145.98145.9839,297,600
Apr 14, 2020150.51152.40140.00141.00141.0033,970,500
Apr 13, 2020155.50156.00146.26147.33147.3326,034,100
Apr 09, 2020154.71157.98150.09151.84151.8438,049,500
Apr 08, 2020147.51154.00144.55146.87146.8741,351,000
Apr 07, 2020162.00164.80140.26141.58141.5856,699,100
Apr 06, 2020133.70149.69129.21148.77148.7751,085,500
Apr 03, 2020125.00131.29122.50124.52124.5237,347,400
Apr 02, 2020128.51136.68120.02123.27123.2742,372,400
Apr 01, 2020138.91144.38130.00130.70130.7041,899,700
Mar 31, 2020155.00160.64149.00149.14149.1429,954,000
Mar 30, 2020153.81153.81140.68152.28152.2851,052,500
Mar 27, 2020172.00172.92155.54162.00162.0047,880,200
Mar 26, 2020172.29186.48167.18180.55180.5563,267,300
Mar 25, 2020154.90174.77141.00158.73158.7377,826,000
Mar 24, 2020123.68127.96116.13127.68127.6843,683,100
Mar 23, 202098.75114.4993.56105.62105.6246,140,100
Mar 20, 202099.85107.0094.2895.0195.0141,370,700
Mar 19, 202098.80103.5790.3597.7197.7140,210,600
Mar 18, 202099.86107.8589.00101.89101.8961,943,200
Mar 17, 2020132.51134.96101.25124.14124.1454,492,200
Mar 16, 2020149.42151.00128.76129.61129.6126,844,400
Mar 13, 2020174.97178.28161.38170.20170.2021,168,500
Mar 12, 2020160.53189.85154.81154.84154.8431,734,400
Mar 11, 2020222.99226.99187.00189.08189.0828,503,500
Mar 10, 2020237.00237.83215.00231.01231.0113,059,600
Mar 09, 2020238.00241.48224.37227.17227.1711,585,500
Mar 06, 2020253.70264.29249.80262.33262.3312,861,800
Mar 05, 2020275.79276.31259.65260.37260.3714,669,100
Mar 04, 2020284.55285.91277.01283.12283.126,986,100
Mar 03, 2020292.00297.44278.08280.62280.627,499,300
Mar 02, 2020279.54291.71274.29289.27289.2711,012,300
Feb 28, 2020278.07282.86269.60275.11275.1115,375,100
Feb 27, 2020300.37301.00284.29287.76287.7610,972,400
Feb 26, 2020307.00315.22304.06305.59305.596,987,300
Feb 25, 2020318.26320.64303.63304.14304.148,052,500
Feb 24, 2020320.00321.74316.33317.90317.906,073,200
Feb 21, 2020334.05334.66330.23330.38330.383,709,900
Feb 20, 2020338.29341.24335.39336.28336.282,807,500
Feb 19, 2020338.12341.47335.86338.30338.304,935,700
Feb 18, 2020338.77339.99336.10338.88338.882,904,600
Feb 14, 2020342.30344.50338.00340.49340.494,199,800
Feb 13, 2020344.32347.89342.63342.82342.823,783,100
Feb 13, 20202.055 Dividend
Feb 12, 2020346.42349.95345.85347.45345.404,421,500
Feb 11, 2020347.64348.07342.10344.42342.385,311,500
Feb 10, 2020337.22345.94336.32344.67342.635,876,400
Feb 07, 2020340.37340.74335.69336.75334.765,337,800
Feb 06, 2020330.91343.44325.66341.43339.4112,845,500
Feb 05, 2020320.50329.68319.23329.55327.606,071,800
Feb 04, 2020318.28319.48315.03317.94316.063,779,800
Feb 03, 2020318.75320.74314.88316.00314.134,847,700
Jan 31, 2020321.75321.93316.99318.27316.394,999,600
Jan 30, 2020320.50325.35317.64323.30321.396,022,000
Jan 29, 2020324.35327.18319.14322.02320.1212,454,700
Jan 28, 2020318.05319.36314.00316.56314.695,502,200
Jan 27, 2020316.21321.26314.58316.60314.737,468,100
Jan 24, 2020322.00326.20312.51323.05321.1417,798,200
Jan 23, 2020308.50318.17307.70317.79315.919,702,100
Jan 22, 2020309.82312.84302.72309.00307.1718,792,600
Jan 21, 2020322.60326.60305.75313.37311.5219,318,000
Jan 17, 2020332.39332.50323.00324.15322.2311,061,700
Jan 16, 2020331.05332.87329.31332.00330.044,024,100
Jan 15, 2020332.35333.11329.69329.80327.854,578,300
Jan 14, 2020330.76335.35328.28332.35330.386,945,300
Jan 13, 2020332.40334.10330.08330.22328.275,648,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...