BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017262.82263.74262.03262.26262.261,714,300
Nov 16, 2017263.76265.04263.34263.70263.702,710,200
Nov 15, 2017261.42264.77260.15262.86262.862,510,500
Nov 14, 2017262.00262.40260.20261.76261.762,358,200
Nov 13, 2017261.67263.36260.49262.42262.422,604,100
Nov 10, 2017262.11262.50259.60260.85260.851,740,600
Nov 09, 2017265.01266.75259.56262.70262.703,215,900
Nov 09, 20171.42 Dividend
Nov 08, 2017266.14267.62265.29265.57264.152,841,800
Nov 07, 2017264.07267.28264.07266.13264.713,205,400
Nov 06, 2017262.62265.84262.53264.07262.662,911,600
Nov 03, 2017262.42263.79260.08261.75260.352,610,800
Nov 02, 2017258.31263.24258.00262.63261.232,529,900
Nov 01, 2017258.29259.41256.24258.50257.122,929,500
Oct 31, 2017259.34259.93257.47257.98256.602,742,800
Oct 30, 2017255.45260.41255.33259.25257.863,025,900
Oct 27, 2017258.26259.50255.80256.46255.092,899,200
Oct 26, 2017259.72261.44257.31259.27257.883,419,100
Oct 25, 2017264.78266.00254.50258.42257.047,895,300
Oct 24, 2017263.24267.21263.24266.00264.584,401,600
Oct 23, 2017265.13265.98262.14262.32260.923,302,400
Oct 20, 2017260.36264.83259.44264.75263.333,955,900
Oct 19, 2017258.98259.10256.03259.04257.652,589,200
Oct 18, 2017258.47260.73256.66260.04258.652,051,700
Oct 17, 2017256.49259.05256.26258.62257.242,515,900
Oct 16, 2017261.50262.00259.69259.75258.361,818,900
Oct 13, 2017262.90263.79260.74260.74259.352,243,900
Oct 12, 2017260.95262.98260.00261.91260.512,577,900
Oct 11, 2017261.32261.65259.02261.44260.042,890,300
Oct 10, 2017259.74261.06257.20260.93259.532,740,700
Oct 09, 2017259.00259.00257.11258.39257.012,146,100
Oct 06, 2017258.00258.90257.06258.58257.202,736,400
Oct 05, 2017255.28258.99254.78258.89257.513,940,200
Oct 04, 2017256.12257.13254.07255.76254.393,031,000
Oct 03, 2017255.99258.26254.69255.46254.093,163,400
Oct 02, 2017254.65255.99253.53255.99254.622,685,100
Sep 29, 2017253.85255.26252.59254.21252.852,531,100
Sep 28, 2017254.11255.80251.17254.27252.912,586,100
Sep 27, 2017255.27258.77253.97255.28253.923,840,100
Sep 26, 2017254.60256.48253.54253.70252.342,173,600
Sep 25, 2017256.97256.97251.50254.32252.963,479,200
Sep 22, 2017256.31259.30256.13256.45255.083,475,600
Sep 21, 2017256.13256.99254.42256.04254.672,809,400
Sep 20, 2017253.26256.69252.25255.46254.093,853,200
Sep 19, 2017253.08255.17251.63252.46251.114,124,700
Sep 18, 2017249.97253.79248.91253.08251.735,193,000
Sep 15, 2017247.36249.95246.21249.00247.679,033,300
Sep 14, 2017243.00245.61242.50245.23243.924,995,200
Sep 13, 2017240.00243.48237.09241.93240.644,529,100
Sep 12, 2017240.59241.71238.95240.58239.292,702,700
Sep 11, 2017239.50241.85239.31240.59239.303,628,100
Sep 08, 2017235.75239.39235.21238.78237.503,404,200
Sep 07, 2017234.75236.54234.29236.31235.052,994,500
Sep 06, 2017237.53237.86234.34234.62233.374,252,700
Sep 05, 2017240.30240.36236.23237.00235.733,866,600
Sep 01, 2017239.66242.53239.17240.33239.043,270,700
Aug 31, 2017241.00241.10238.41239.66238.383,075,800
Aug 30, 2017240.99241.44239.00240.46239.172,801,100
Aug 29, 2017237.21241.17236.08240.49239.203,535,500
Aug 28, 2017236.22237.55234.61237.18235.912,395,000
Aug 25, 2017239.00239.09235.60235.89234.632,270,300
Aug 24, 2017238.52238.90236.60238.74237.462,553,100
Aug 23, 2017239.36239.36237.19238.09236.822,518,300
Aug 22, 2017236.16239.89236.11239.75238.472,915,700
Aug 21, 2017235.77236.94234.35235.68234.422,545,400
Aug 18, 2017235.00237.26234.57235.77234.512,939,500
Aug 17, 2017237.38237.60235.25235.59234.332,810,900
Aug 16, 2017239.70240.26237.41237.59236.323,012,700
Aug 15, 2017237.21239.64236.01239.17237.892,851,100
Aug 14, 2017236.01237.48235.72237.15235.882,943,900
Aug 11, 2017232.76235.40230.94234.88233.623,461,700
Aug 10, 2017234.03236.16231.91232.88231.636,817,700
Aug 09, 2017238.01238.70234.10234.31233.065,680,400
Aug 09, 20171.42 Dividend
Aug 08, 2017239.91240.52238.93239.50236.814,871,500
Aug 07, 2017237.60241.43237.21240.23237.533,674,700
Aug 04, 2017238.58239.73236.38237.71235.045,590,500
Aug 03, 2017237.06239.59236.04238.25235.575,112,700
Aug 02, 2017239.06241.56237.88237.95235.275,119,900
Aug 01, 2017243.38243.99239.16239.44236.755,018,400
Jul 31, 2017241.85246.49241.82242.46239.735,777,300
Jul 28, 2017240.82242.00238.55241.27238.564,602,400
Jul 27, 2017237.13242.68236.70241.00238.2910,860,600
Jul 26, 2017223.48233.98223.02233.45230.8314,140,000
Jul 25, 2017213.22214.00211.95212.46210.072,889,000
Jul 24, 2017212.00212.64211.40212.18209.792,392,700
Jul 21, 2017209.99212.20209.41212.14209.752,098,400
Jul 20, 2017211.10211.25209.92210.28207.922,235,100
Jul 19, 2017209.43210.93208.99210.88208.512,258,400
Jul 18, 2017209.11209.19207.53208.24205.901,942,300
Jul 17, 2017208.73209.72208.56209.00206.652,416,000
Jul 14, 2017206.80208.73206.74208.51206.173,229,000
Jul 13, 2017206.80207.00205.35206.23203.911,943,600
Jul 12, 2017206.95208.61206.32206.44204.122,817,400
Jul 11, 2017204.00206.66204.00206.27203.952,815,800
Jul 10, 2017202.32204.58202.19203.96201.672,701,900
Jul 07, 2017202.24203.28201.26202.37200.093,090,400
Jul 06, 2017201.64202.49200.78201.48199.212,737,400
Jul 05, 2017199.30202.14198.86201.81199.542,716,700
Jul 03, 2017198.07199.44197.75198.59196.361,511,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...