BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2019350.75363.83350.73359.09359.094,260,600
Jan 16, 2019352.50355.00351.56352.06352.062,731,100
Jan 15, 2019352.00353.32347.98352.24352.242,940,900
Jan 14, 2019348.20352.81347.01350.36350.362,476,400
Jan 11, 2019348.56354.36348.09352.90352.903,158,900
Jan 10, 2019346.51353.47343.00352.61352.615,358,100
Jan 09, 2019342.96347.20340.87343.83343.834,213,900
Jan 08, 2019334.11341.25332.65340.53340.534,736,500
Jan 07, 2019330.52330.69323.35328.11328.114,030,300
Jan 04, 2019316.69328.44316.08327.08327.084,448,800
Jan 03, 2019319.49319.74309.40310.90310.905,705,600
Jan 02, 2019316.19323.95313.71323.81323.813,292,200
Dec 31, 2018320.50323.64318.75322.50322.503,557,700
Dec 28, 2018319.74321.53315.15316.38316.383,725,200
Dec 27, 2018309.04317.14302.24317.14317.144,341,100
Dec 26, 2018298.61314.09292.47313.93313.934,843,400
Dec 24, 2018300.65303.00294.16294.16294.163,435,300
Dec 21, 2018309.09314.97304.01304.55304.557,641,700
Dec 20, 2018317.00321.82308.00313.05313.055,368,600
Dec 19, 2018329.33333.48316.10319.55319.554,871,500
Dec 18, 2018325.46332.09323.20328.06328.065,881,100
Dec 17, 2018316.91327.22314.44316.13316.134,968,400
Dec 14, 2018322.45323.91315.56318.75318.753,298,400
Dec 13, 2018328.40328.74324.17325.47325.472,247,700
Dec 12, 2018327.38331.90324.66326.69326.693,424,800
Dec 11, 2018333.25334.49318.75322.03322.033,566,400
Dec 10, 2018321.27327.20315.51326.35326.354,400,500
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, 2018315.56318.59310.66316.36316.363,362,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...