BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 2018347.00351.24346.20350.79350.792,272,300
Jul 12, 2018345.28346.60342.74346.03346.032,030,700
Jul 11, 2018341.73344.39339.19340.60340.603,056,900
Jul 10, 2018342.78348.00342.78347.16347.163,278,300
Jul 09, 2018337.50343.04336.51341.92341.923,128,700
Jul 06, 2018332.84336.10330.45334.64334.642,105,100
Jul 05, 2018336.15337.28329.10333.18333.182,427,900
Jul 03, 2018338.18339.69332.00332.93332.931,464,400
Jul 02, 2018330.69336.33329.32336.08336.082,820,700
Jun 29, 2018337.19340.00335.36335.51335.513,108,500
Jun 28, 2018330.00337.54327.29334.65334.653,348,000
Jun 27, 2018334.85341.42329.76329.82329.824,578,900
Jun 26, 2018332.39334.40330.48331.30331.303,112,400
Jun 25, 2018332.52333.85327.60331.20331.205,006,200
Jun 22, 2018340.43340.94336.60338.91338.913,192,000
Jun 21, 2018341.15341.15336.20337.66337.664,048,300
Jun 20, 2018346.00346.98340.46342.69342.694,540,000
Jun 19, 2018347.17347.17338.57341.12341.126,857,300
Jun 18, 2018353.19357.65352.37354.74354.743,363,200
Jun 15, 2018358.15361.66353.47357.88357.889,946,000
Jun 14, 2018366.15367.64358.83362.42362.424,039,500
Jun 13, 2018370.67371.00363.29363.85363.853,867,600
Jun 12, 2018371.24372.73367.99370.62370.622,440,400
Jun 11, 2018371.00373.33368.80370.94370.942,468,500
Jun 08, 2018368.14371.42365.46369.50369.503,292,900
Jun 07, 2018372.00374.48366.05368.53368.534,517,800
Jun 06, 2018362.46371.60360.99371.56371.564,488,400
Jun 05, 2018360.50363.37358.85360.10360.102,567,800
Jun 04, 2018358.97363.39358.85360.73360.732,853,400
Jun 01, 2018355.79358.15354.46356.72356.722,609,800
May 31, 2018356.83356.83351.62352.16352.164,406,300
May 30, 2018355.65358.92354.10358.19358.192,825,200
May 29, 2018357.71360.97350.66352.48352.484,192,500
May 25, 2018358.12360.60357.05360.09360.092,463,700
May 24, 2018358.45360.66354.37359.00359.003,835,400
May 23, 2018352.28359.60351.62359.21359.214,457,800
May 22, 2018364.00364.85354.52355.02355.025,389,400
May 21, 2018358.46365.00358.45363.92363.926,785,400
May 18, 2018345.60352.05345.19351.23351.234,327,700
May 17, 2018340.47344.77340.25344.14344.142,483,300
May 16, 2018342.00343.56340.30340.97340.972,230,100
May 15, 2018343.00343.85340.26342.12342.123,009,100
May 14, 2018344.00347.74343.89344.59344.592,520,300
May 11, 2018343.77345.42341.05342.46342.462,332,200
May 10, 2018343.99348.57342.41344.07344.073,920,400
May 10, 20181.71 Dividend
May 09, 2018339.49346.93338.58344.50342.794,347,000
May 08, 2018339.77341.94336.61338.37336.694,014,100
May 07, 2018335.23342.98335.21340.43338.744,192,200
May 04, 2018328.04335.89328.04334.43332.773,655,100
May 03, 2018322.97332.63319.13330.69329.056,383,200
May 02, 2018329.50330.71323.98324.19322.583,436,100
May 01, 2018332.50333.91324.18329.54327.904,313,100
Apr 30, 2018341.17342.58333.40333.56331.903,721,600
Apr 27, 2018341.25342.92337.77340.88339.193,390,400
Apr 26, 2018344.01345.65338.33342.79341.095,273,600
Apr 25, 2018338.12344.91330.52342.86341.1611,023,600
Apr 24, 2018343.17347.67323.28329.06327.437,051,800
Apr 23, 2018339.55341.26336.00338.84337.162,765,600
Apr 20, 2018340.73341.40335.05338.67336.993,038,000
Apr 19, 2018340.19342.41337.50340.64338.953,006,800
Apr 18, 2018338.33342.40337.18341.00339.313,117,500
Apr 17, 2018334.73339.74333.65336.72335.053,381,800
Apr 16, 2018332.34333.22327.63331.77330.123,901,400
Apr 13, 2018338.99339.67326.60329.28327.654,733,500
Apr 12, 2018331.98338.35330.46337.48335.804,325,000
Apr 11, 2018331.60337.57326.31327.36325.744,573,500
Apr 10, 2018331.35336.69329.55334.83333.175,552,000
Apr 09, 2018332.25334.88322.05322.48320.884,931,700
Apr 06, 2018330.61334.59322.21326.12324.505,713,600
Apr 05, 2018330.59338.96330.26336.40334.736,220,000
Apr 04, 2018312.30327.81311.88327.44325.818,235,700
Apr 03, 2018324.76331.10323.09330.82329.184,783,100
Apr 02, 2018325.20329.94317.17322.44320.845,024,900
Mar 29, 2018323.38330.48322.00327.88326.253,652,100
Mar 28, 2018321.85323.24311.17320.02318.435,634,700
Mar 27, 2018331.51334.88319.00321.12319.535,355,500
Mar 26, 2018330.48331.94323.59328.97327.345,392,900
Mar 23, 2018320.15331.14318.32321.00319.417,237,500
Mar 22, 2018330.11332.68319.01319.61318.027,282,200
Mar 21, 2018337.07341.91335.17337.10335.434,056,300
Mar 20, 2018331.84339.70331.00337.63335.956,500,500
Mar 19, 2018327.45333.33326.78331.76330.116,328,900
Mar 16, 2018329.82330.83325.63330.47328.839,329,000
Mar 15, 2018332.30332.92322.91329.98328.348,766,000
Mar 14, 2018339.79340.52322.30330.26328.6213,057,900
Mar 13, 2018345.32347.88337.61338.67336.995,443,800
Mar 12, 2018355.20355.23343.26344.19342.486,088,800
Mar 09, 2018352.65354.89350.23354.52352.763,538,300
Mar 08, 2018349.51352.50343.95348.73347.004,319,900
Mar 07, 2018341.52348.41339.50347.04345.324,575,700
Mar 06, 2018354.24355.21346.02348.92347.194,888,300
Mar 05, 2018338.00354.77336.61352.75351.008,140,200
Mar 02, 2018341.82346.09335.30344.67342.9610,021,300
Mar 01, 2018362.33362.74346.40349.69347.958,978,000
Feb 28, 2018366.80371.60362.21362.21360.415,472,900
Feb 27, 2018364.60369.89363.30364.64362.834,774,100
Feb 26, 2018359.50364.05358.21363.48361.684,148,100
Feb 23, 2018358.18358.77353.07356.66354.893,355,400
Feb 22, 2018354.65358.07352.64355.92354.153,414,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...