BA - The Boeing Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2018333.25334.49320.48321.31321.312,014,972
Dec 10, 2018321.27327.20315.51326.35326.354,395,500
Dec 07, 2018332.35337.61321.39323.22323.224,526,300
Dec 06, 2018329.99333.63317.30331.90331.909,297,400
Dec 04, 2018357.00358.32341.74342.50342.505,199,100
Dec 03, 2018364.31369.00356.37359.96359.966,573,400
Nov 30, 2018341.94347.58337.50346.76346.765,374,000
Nov 29, 2018335.97343.23334.06342.56342.565,331,900
Nov 28, 2018325.72334.01321.73333.50333.506,117,600
Nov 27, 2018315.28318.56310.96318.03318.032,946,400
Nov 26, 2018315.56318.59310.66316.36316.363,359,800
Nov 23, 2018315.00317.00311.87312.32312.321,599,400
Nov 21, 2018325.07326.89315.57317.32317.324,401,000
Nov 20, 2018302.10322.18296.61317.70317.706,875,900
Nov 19, 2018335.55336.04317.20320.94320.946,782,800
Nov 16, 2018339.00340.19331.16335.95335.954,425,200
Nov 15, 2018341.12347.98336.51341.57341.574,863,000
Nov 14, 2018352.09355.85343.89344.72344.723,445,800
Nov 13, 2018349.55355.38342.04349.51349.514,960,000
Nov 12, 2018370.21370.48355.99357.03357.033,088,700
Nov 09, 2018367.83371.00366.12369.34369.342,590,300
Nov 08, 2018369.33373.70365.55370.77370.772,751,800
Nov 08, 20181.71 Dividend
Nov 07, 2018367.64372.85359.50372.02370.314,015,300
Nov 06, 2018362.41368.44362.11366.47364.792,471,900
Nov 05, 2018359.76363.29356.48361.98360.322,253,900
Nov 02, 2018366.97371.54356.76357.75356.114,029,800
Nov 01, 2018357.47364.57353.20363.07361.403,760,700
Oct 31, 2018352.51363.41352.51354.86353.234,175,600
Oct 30, 2018330.35351.05329.77349.91348.305,774,000
Oct 29, 2018360.55361.71328.63335.59334.057,462,000
Oct 26, 2018360.70363.30354.12359.27357.624,073,000
Oct 25, 2018357.30364.39354.97363.77362.104,003,500
Oct 24, 2018361.59364.60351.69354.65353.028,442,600
Oct 23, 2018349.50353.56342.83350.05348.444,389,600
Oct 22, 2018357.85358.76352.46355.98354.342,263,500
Oct 19, 2018359.80359.87354.21356.26354.623,491,600
Oct 18, 2018364.82367.76356.76359.35357.703,254,900
Oct 17, 2018368.00368.50362.70365.50363.822,238,200
Oct 16, 2018360.45368.57358.55368.25366.562,822,500
Oct 15, 2018359.46362.55355.50358.88357.232,979,800
Oct 12, 2018366.01367.12352.26360.11358.455,509,700
Oct 11, 2018363.44369.85355.10358.11356.466,266,800
Oct 10, 2018382.96383.80367.09367.47365.786,033,100
Oct 09, 2018384.37386.82381.14385.44383.672,862,700
Oct 08, 2018383.84386.73377.35385.77384.003,324,000
Oct 05, 2018389.00392.39383.03386.47384.692,899,700
Oct 04, 2018390.74391.09385.29389.99388.203,822,300
Oct 03, 2018388.90394.28386.69392.30390.504,794,300
Oct 02, 2018380.85388.62379.77386.37384.594,622,600
Oct 01, 2018375.16383.21375.00382.29380.534,755,700
Sep 28, 2018368.63374.22366.22371.90370.193,600,500
Sep 27, 2018368.40368.97364.40367.39365.702,355,900
Sep 26, 2018367.50368.56364.32365.03363.352,368,600
Sep 25, 2018369.08370.46366.88367.23365.542,969,200
Sep 24, 2018371.00371.89367.33367.99366.302,800,200
Sep 21, 2018369.40372.57366.05372.23370.527,144,000
Sep 20, 2018368.74371.73365.67367.46365.774,011,100
Sep 19, 2018363.58371.23363.19365.22363.544,753,400
Sep 18, 2018357.30365.81356.10363.58361.913,003,500
Sep 17, 2018359.28361.30354.54355.96354.322,554,500
Sep 14, 2018356.44362.26356.10359.80358.152,835,800
Sep 13, 2018356.36360.42354.30355.46353.833,166,500
Sep 12, 2018345.00355.04344.61353.41351.794,003,800
Sep 11, 2018339.01346.62337.31345.25343.662,731,800
Sep 10, 2018349.49350.75341.68341.86340.293,065,500
Sep 07, 2018348.82350.01344.46349.28347.673,921,900
Sep 06, 2018347.55353.35346.58351.27349.663,585,900
Sep 05, 2018345.77347.25343.16346.68345.092,959,000
Sep 04, 2018341.60346.32339.28346.25344.662,699,400
Aug 31, 2018345.05345.85341.58342.79341.213,462,700
Aug 30, 2018350.35350.95345.75346.90345.313,257,700
Aug 29, 2018352.26352.35349.21350.19348.581,850,100
Aug 28, 2018355.00355.68350.61351.21349.602,475,100
Aug 27, 2018352.11355.00351.01353.74352.112,279,500
Aug 24, 2018348.77350.63348.10349.38347.771,954,100
Aug 23, 2018349.15350.28345.46347.48345.881,833,400
Aug 22, 2018354.32355.87349.84350.03348.422,682,900
Aug 21, 2018351.00354.45349.63353.77352.142,967,200
Aug 20, 2018348.60352.61347.10350.74349.133,018,200
Aug 17, 2018346.00348.50341.67346.40344.813,069,200
Aug 16, 2018339.06347.72338.30345.98344.395,867,900
Aug 15, 2018336.57337.14328.03331.76330.243,798,600
Aug 14, 2018339.12340.15337.62339.14337.582,017,300
Aug 13, 2018339.60342.15337.34338.36336.801,877,200
Aug 10, 2018341.00341.00336.45339.41337.852,745,700
Aug 09, 2018346.07346.84343.12343.72342.142,301,800
Aug 09, 20181.71 Dividend
Aug 08, 2018350.50351.62346.25347.78344.482,333,600
Aug 07, 2018348.05352.12345.50350.76347.432,267,400
Aug 06, 2018347.37347.37343.12346.57343.283,251,100
Aug 03, 2018349.50350.99345.67348.44345.132,285,200
Aug 02, 2018348.62350.73346.03349.73346.412,655,900
Aug 01, 2018354.09357.91350.50352.76349.412,717,800
Jul 31, 2018354.38359.02354.06356.30352.922,728,400
Jul 30, 2018361.99362.45350.47351.06347.733,080,400
Jul 27, 2018361.06364.54359.47360.65357.232,914,700
Jul 26, 2018355.38360.20355.27359.32355.913,191,200
Jul 25, 2018351.52356.30345.50355.92352.547,378,100
Jul 24, 2018356.75359.47354.64358.27354.873,182,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...