BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019355.00361.40353.00354.90354.905,382,500
May 23, 2019345.92351.47341.15350.55350.555,305,400
May 22, 2019357.22357.57351.75352.78352.783,841,400
May 21, 2019358.03360.77354.88358.75358.754,022,600
May 20, 2019353.00355.94350.53352.79352.793,219,900
May 17, 2019351.50359.99351.16355.02355.025,282,900
May 16, 2019348.64356.50345.82353.81353.816,036,500
May 15, 2019339.80348.80337.64345.64345.644,810,000
May 14, 2019339.90346.10337.23343.04343.044,747,800
May 13, 2019344.51346.63337.00337.37337.377,757,800
May 10, 2019351.87355.54347.55354.67354.674,574,100
May 09, 2019354.76355.65347.47354.13354.136,075,200
May 09, 20192.055 Dividend
May 08, 2019357.77361.52353.33359.75357.706,030,000
May 07, 2019366.33367.71355.02357.23355.199,740,300
May 06, 2019367.88372.48365.63371.60369.484,747,600
May 03, 2019376.08377.90374.22376.46374.312,953,800
May 02, 2019375.50377.65373.25375.80373.652,438,800
May 01, 2019378.53381.20376.38376.80374.652,765,600
Apr 30, 2019379.50381.14375.05377.69375.533,732,800
Apr 29, 2019378.49385.30376.76379.05376.885,457,300
Apr 26, 2019383.89384.00378.14380.79378.614,259,600
Apr 25, 2019376.01384.80372.76382.80380.616,615,000
Apr 24, 2019377.89381.15373.66375.46373.329,855,100
Apr 23, 2019375.54376.87372.61374.02371.884,894,500
Apr 22, 2019375.69378.95374.90375.17373.034,147,700
Apr 18, 2019377.52382.17377.52380.07377.904,703,100
Apr 17, 2019384.10384.19377.48377.52375.364,424,400
Apr 16, 2019376.51384.64375.03381.72379.547,083,800
Apr 15, 2019376.70377.90373.68375.46373.323,822,100
Apr 12, 2019375.75379.95372.00379.64377.477,334,600
Apr 11, 2019364.62371.08364.21370.16368.056,598,400
Apr 10, 2019368.40368.79362.92364.94362.868,285,000
Apr 09, 2019370.29372.24367.75369.04366.937,980,100
Apr 08, 2019376.20379.80371.86374.52372.3814,482,600
Apr 05, 2019398.07398.66390.95391.93389.696,857,200
Apr 04, 2019385.99397.06385.10395.86393.609,388,100
Apr 03, 2019389.68391.54384.07384.74382.547,350,300
Apr 02, 2019388.50394.83388.50390.75388.526,401,000
Apr 01, 2019385.80392.90383.10391.54389.307,735,700
Mar 29, 2019376.52382.18374.74381.42379.247,694,700
Mar 28, 2019376.60376.66372.33374.44372.304,921,300
Mar 27, 2019371.89376.66365.55374.21372.079,600,000
Mar 26, 2019375.58375.60367.60370.38368.266,479,700
Mar 25, 2019365.00371.21362.89370.46368.347,939,600
Mar 22, 2019368.79369.86361.53362.17360.1010,143,900
Mar 21, 2019374.04377.00372.23372.70370.576,951,000
Mar 20, 2019374.70380.80373.68376.16374.018,737,600
Mar 19, 2019371.14378.77371.01373.43371.309,856,100
Mar 18, 2019370.00373.07367.20372.28370.1513,119,200
Mar 15, 2019370.88385.71366.45378.99376.8326,697,700
Mar 14, 2019374.99380.39372.10373.30371.1713,514,100
Mar 13, 2019378.43381.77363.33377.14374.9932,662,300
Mar 12, 2019384.71390.00368.00375.41373.2736,922,600
Mar 11, 2019371.27402.67365.55400.01397.7334,742,200
Mar 08, 2019416.77423.43415.50422.54420.133,794,900
Mar 07, 2019423.36434.35416.44422.56420.154,890,400
Mar 06, 2019429.70432.00422.08424.46422.044,159,400
Mar 05, 2019431.04433.85428.64430.12427.662,844,300
Mar 04, 2019443.22444.50426.63432.69430.225,971,000
Mar 01, 2019446.01446.01440.19440.62438.105,124,200
Feb 28, 2019438.70441.42437.08439.96437.455,063,100
Feb 27, 2019427.17436.33427.15435.44432.954,603,800
Feb 26, 2019426.00429.00424.25426.77424.332,503,700
Feb 25, 2019427.49429.92426.52426.87424.433,276,100
Feb 22, 2019419.70424.47419.14424.05421.633,132,300
Feb 21, 2019421.58422.41415.68417.58415.192,880,500
Feb 20, 2019417.14421.84417.11421.55419.143,990,100
Feb 19, 2019415.50417.94414.54416.26413.883,051,500
Feb 15, 2019412.48418.05411.43417.97415.584,017,300
Feb 14, 2019408.93412.22407.80409.82407.482,724,300
Feb 13, 2019412.52412.72407.67410.58408.233,078,700
Feb 12, 2019407.00411.21405.40410.72408.373,263,300
Feb 11, 2019408.10409.83402.69403.95401.643,046,900
Feb 08, 2019400.00404.96397.80404.91402.604,570,900
Feb 07, 2019407.93410.35402.29405.17402.865,211,400
Feb 07, 20192.055 Dividend
Feb 06, 2019411.51413.88405.66411.11406.725,356,000
Feb 05, 2019400.75410.75399.55410.18405.807,230,400
Feb 04, 2019388.97397.07388.12397.00392.764,256,600
Feb 01, 2019386.11392.80384.73387.43383.295,625,700
Jan 31, 2019387.16388.99382.08385.62381.506,878,500
Jan 30, 2019387.40391.97380.50387.72383.5812,705,300
Jan 29, 2019363.07367.78362.41364.91361.013,202,700
Jan 28, 2019360.65363.17357.50362.97359.093,128,900
Jan 25, 2019362.49366.94360.33364.20360.313,185,600
Jan 24, 2019358.91363.18356.90358.27354.442,801,300
Jan 23, 2019361.91362.20353.67358.61354.782,924,900
Jan 22, 2019362.86364.20354.23357.90354.084,336,500
Jan 18, 2019363.88367.32361.32364.73360.834,256,500
Jan 17, 2019350.75363.83350.73359.09355.254,270,400
Jan 16, 2019352.50355.00351.56352.06348.302,731,100
Jan 15, 2019352.00353.32347.98352.24348.482,940,900
Jan 14, 2019348.20352.81347.01350.36346.622,476,400
Jan 11, 2019348.56354.36348.09352.90349.133,158,900
Jan 10, 2019346.51353.47343.00352.61348.845,358,100
Jan 09, 2019342.96347.20340.87343.83340.164,213,900
Jan 08, 2019334.11341.25332.65340.53336.894,736,500
Jan 07, 2019330.52330.69323.35328.11324.604,030,300
Jan 04, 2019316.69328.44316.08327.08323.594,448,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...