BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2020316.21321.26314.58316.60316.607,464,700
Jan 24, 2020322.00326.20312.51323.05323.0517,798,200
Jan 23, 2020308.50318.17307.70317.79317.799,702,100
Jan 22, 2020309.82312.84302.72309.00309.0018,792,600
Jan 21, 2020322.60326.60305.75313.37313.3719,318,000
Jan 17, 2020332.39332.50323.00324.15324.1511,061,700
Jan 16, 2020331.05332.87329.31332.00332.004,024,100
Jan 15, 2020332.35333.11329.69329.80329.804,578,300
Jan 14, 2020330.76335.35328.28332.35332.356,945,300
Jan 13, 2020332.40334.10330.08330.22330.225,648,500
Jan 10, 2020335.56337.70329.45329.92329.927,161,700
Jan 09, 2020334.95341.73332.05336.34336.348,175,600
Jan 08, 2020332.40334.03329.60331.37331.378,239,200
Jan 07, 2020334.26344.19330.71337.28337.289,898,600
Jan 06, 2020329.30334.86327.88333.74333.745,355,000
Jan 03, 2020330.63334.89330.30332.76332.763,875,900
Jan 02, 2020328.55333.35327.70333.32333.324,544,400
Dec 31, 2019325.41326.57323.32325.76325.764,958,800
Dec 30, 2019330.50330.63325.71326.40326.404,525,500
Dec 27, 2019330.20333.65329.17330.14330.144,124,000
Dec 26, 2019332.70333.36329.30329.92329.924,593,400
Dec 24, 2019339.51339.75332.62333.00333.004,120,100
Dec 23, 2019336.75340.59334.20337.55337.559,534,800
Dec 20, 2019334.62335.50328.00328.00328.009,489,400
Dec 19, 2019332.90334.81330.98333.50333.505,492,600
Dec 18, 2019328.72335.25328.14330.68330.687,029,300
Dec 17, 2019322.06330.95320.61327.00327.0013,526,400
Dec 16, 2019328.53336.23326.43327.00327.0016,488,200
Dec 13, 2019346.30349.31341.10341.67341.674,526,300
Dec 12, 2019348.25351.07341.00346.29346.295,970,000
Dec 11, 2019342.10350.03338.50350.00350.007,369,100
Dec 10, 2019350.15351.40347.45347.90347.902,920,900
Dec 09, 2019352.67353.60349.57351.21351.212,844,600
Dec 06, 2019347.74354.40347.11354.09354.092,856,100
Dec 05, 2019350.22350.42345.59345.68345.684,719,600
Dec 04, 2019354.70355.29348.82348.84348.843,014,200
Dec 03, 2019352.09355.56347.61352.08352.084,683,500
Dec 02, 2019367.08367.38355.16355.18355.184,794,500
Nov 29, 2019367.50368.30366.18366.18366.181,390,900
Nov 27, 2019369.96371.83366.80368.00368.004,145,000
Nov 26, 2019373.66374.77371.36373.51373.512,859,000
Nov 25, 2019372.52374.30369.20373.13373.133,324,400
Nov 22, 2019368.27373.55366.61371.34371.343,915,700
Nov 21, 2019369.75370.76366.26366.44366.442,703,800
Nov 20, 2019366.00370.99365.75370.91370.913,774,800
Nov 19, 2019373.51374.83361.61367.00367.006,670,200
Nov 18, 2019371.67375.60367.90369.46369.463,823,800
Nov 15, 2019370.00373.48369.30371.68371.685,493,100
Nov 14, 2019363.10368.48361.48367.44367.445,339,600
Nov 13, 2019361.87366.62361.12362.50362.503,453,700
Nov 12, 2019366.49367.11360.01362.88362.885,769,700
Nov 11, 2019349.04369.75345.56366.96366.9611,483,400
Nov 08, 2019356.40357.00350.55351.00351.003,218,200
Nov 07, 2019356.12359.40355.05357.31357.312,834,500
Nov 07, 20192.055 Dividend
Nov 06, 2019358.86359.40353.13354.19352.143,815,700
Nov 05, 2019355.23361.61353.19358.29356.215,468,900
Nov 04, 2019346.46351.45346.05351.09349.053,703,000
Nov 01, 2019340.59345.19339.50345.19343.193,538,200
Oct 31, 2019344.70346.06339.45339.91337.943,868,400
Oct 30, 2019346.63350.00343.27346.06344.053,997,600
Oct 29, 2019340.19349.72339.22348.93346.916,113,600
Oct 28, 2019341.50344.98339.49340.88338.903,234,500
Oct 25, 2019342.92343.37338.90339.83337.864,058,000
Oct 24, 2019341.70345.74337.77344.55342.555,382,700
Oct 23, 2019345.00350.80336.50340.50338.5210,960,800
Oct 22, 2019336.07341.48334.46337.00335.047,949,700
Oct 21, 2019332.89334.24324.40331.06329.1415,493,100
Oct 18, 2019369.00369.35344.00344.00342.0013,544,300
Oct 17, 2019372.42373.80369.06369.06366.922,397,100
Oct 16, 2019370.22377.42369.24372.43370.273,657,100
Oct 15, 2019372.58373.53370.53370.96368.812,836,600
Oct 14, 2019374.25378.70372.68373.18371.012,124,500
Oct 11, 2019373.00376.94370.08374.92372.743,935,400
Oct 10, 2019373.70374.54370.33371.00368.852,723,700
Oct 09, 2019376.00377.86373.50374.96372.782,774,100
Oct 08, 2019371.05377.34368.64374.10371.934,030,200
Oct 07, 2019374.06378.15373.06376.54374.361,931,800
Oct 04, 2019372.25376.13371.72375.70373.522,008,400
Oct 03, 2019366.21372.25363.23372.07369.912,623,900
Oct 02, 2019371.85372.99363.77367.36365.233,698,300
Oct 01, 2019381.70382.85374.63374.94372.762,943,800
Sep 30, 2019383.00383.77376.69380.47378.263,183,300
Sep 27, 2019388.19389.69381.31382.86380.642,730,800
Sep 26, 2019387.10388.23383.33386.89384.652,520,400
Sep 25, 2019384.91391.00383.10386.20383.964,705,500
Sep 24, 2019379.54381.89375.31381.65379.443,533,300
Sep 23, 2019376.61380.10374.42377.03374.842,674,900
Sep 20, 2019384.11384.73377.92379.39377.196,643,000
Sep 19, 2019386.14388.52382.90384.44382.212,928,800
Sep 18, 2019383.25386.74379.80386.41384.174,186,400
Sep 17, 2019378.41385.31377.80384.20381.973,269,500
Sep 16, 2019378.14381.63375.00378.85376.653,055,500
Sep 13, 2019377.39381.75377.05379.76377.563,628,900
Sep 12, 2019383.71384.00374.31375.63373.454,495,300
Sep 11, 2019368.74383.50368.00382.94380.728,437,000
Sep 10, 2019359.00369.49358.55369.49367.354,547,200
Sep 09, 2019357.98360.93354.73358.78356.704,183,300
Sep 06, 2019361.61364.91359.12363.00360.893,022,600
Sep 05, 2019360.14364.71359.13360.30358.213,643,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...