BA - The Boeing Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jun 2019375.40379.31368.38368.56368.565,067,598
18 Jun 2019357.61374.65357.60373.96373.968,942,800
17 Jun 2019348.62356.05347.05354.90354.903,746,400
14 Jun 2019348.00349.17345.89347.16347.162,258,400
13 Jun 2019347.25349.06344.10348.86348.862,621,300
12 Jun 2019349.00349.27342.80347.03347.032,738,300
11 Jun 2019355.42355.47348.13349.33349.332,702,700
10 Jun 2019356.00357.40353.55353.80353.802,560,800
07 Jun 2019352.30355.28352.30353.70353.702,470,700
06 Jun 2019348.18351.64345.58350.64350.642,582,300
05 Jun 2019346.22353.25332.49348.75348.753,188,400
04 Jun 2019342.57346.41340.12344.62344.623,592,300
03 Jun 2019338.20339.11330.67338.89338.895,148,000
31 May 2019345.85345.85341.36341.61341.613,217,600
30 May 2019350.00351.92347.94349.87349.872,183,900
29 May 2019352.59352.79346.05348.80348.804,160,500
28 May 2019355.29359.31354.88354.88354.883,504,300
24 May 2019355.00361.40353.00354.90354.905,387,500
23 May 2019345.92351.47341.15350.55350.555,305,400
22 May 2019357.22357.57351.75352.78352.783,841,400
21 May 2019358.03360.77354.88358.75358.754,022,600
20 May 2019353.00355.94350.53352.79352.793,219,900
17 May 2019351.50359.99351.16355.02355.025,282,900
16 May 2019348.64356.50345.82353.81353.816,036,500
15 May 2019339.80348.80337.64345.64345.644,810,000
14 May 2019339.90346.10337.23343.04343.044,747,800
13 May 2019344.51346.63337.00337.37337.377,757,800
10 May 2019351.87355.54347.55354.67354.674,574,100
09 May 2019354.76355.65347.47354.13354.136,075,200
09 May 20192.055 Dividend
08 May 2019357.77361.52353.33359.75357.706,030,000
07 May 2019366.33367.71355.02357.23355.199,740,300
06 May 2019367.88372.48365.63371.60369.484,747,600
03 May 2019376.08377.90374.22376.46374.312,953,800
02 May 2019375.50377.65373.25375.80373.652,438,800
01 May 2019378.53381.20376.38376.80374.652,765,600
30 Apr 2019379.50381.14375.05377.69375.533,732,800
29 Apr 2019378.49385.30376.76379.05376.885,457,300
26 Apr 2019383.89384.00378.14380.79378.614,259,600
25 Apr 2019376.01384.80372.76382.80380.616,615,000
24 Apr 2019377.89381.15373.66375.46373.329,855,100
23 Apr 2019375.54376.87372.61374.02371.884,894,500
22 Apr 2019375.69378.95374.90375.17373.034,147,700
18 Apr 2019377.52382.17377.52380.07377.904,703,100
17 Apr 2019384.10384.19377.48377.52375.364,424,400
16 Apr 2019376.51384.64375.03381.72379.547,083,800
15 Apr 2019376.70377.90373.68375.46373.323,822,100
12 Apr 2019375.75379.95372.00379.64377.477,334,600
11 Apr 2019364.62371.08364.21370.16368.056,598,400
10 Apr 2019368.40368.79362.92364.94362.868,285,000
09 Apr 2019370.29372.24367.75369.04366.937,980,100
08 Apr 2019376.20379.80371.86374.52372.3814,482,600
05 Apr 2019398.07398.66390.95391.93389.696,857,200
04 Apr 2019385.99397.06385.10395.86393.609,388,100
03 Apr 2019389.68391.54384.07384.74382.547,350,300
02 Apr 2019388.50394.83388.50390.75388.526,401,000
01 Apr 2019385.80392.90383.10391.54389.307,735,700
29 Mar 2019376.52382.18374.74381.42379.247,694,700
28 Mar 2019376.60376.66372.33374.44372.304,921,300
27 Mar 2019371.89376.66365.55374.21372.079,600,000
26 Mar 2019375.58375.60367.60370.38368.266,479,700
25 Mar 2019365.00371.21362.89370.46368.347,939,600
22 Mar 2019368.79369.86361.53362.17360.1010,143,900
21 Mar 2019374.04377.00372.23372.70370.576,951,000
20 Mar 2019374.70380.80373.68376.16374.018,737,600
19 Mar 2019371.14378.77371.01373.43371.309,856,100
18 Mar 2019370.00373.07367.20372.28370.1513,119,200
15 Mar 2019370.88385.71366.45378.99376.8326,697,700
14 Mar 2019374.99380.39372.10373.30371.1713,514,100
13 Mar 2019378.43381.77363.33377.14374.9932,662,300
12 Mar 2019384.71390.00368.00375.41373.2736,922,600
11 Mar 2019371.27402.67365.55400.01397.7334,742,200
08 Mar 2019416.77423.43415.50422.54420.133,794,900
07 Mar 2019423.36434.35416.44422.56420.154,890,400
06 Mar 2019429.70432.00422.08424.46422.044,159,400
05 Mar 2019431.04433.85428.64430.12427.662,844,300
04 Mar 2019443.22444.50426.63432.69430.225,971,000
01 Mar 2019446.01446.01440.19440.62438.105,124,200
28 Feb 2019438.70441.42437.08439.96437.455,063,100
27 Feb 2019427.17436.33427.15435.44432.954,603,800
26 Feb 2019426.00429.00424.25426.77424.332,503,700
25 Feb 2019427.49429.92426.52426.87424.433,276,100
22 Feb 2019419.70424.47419.14424.05421.633,132,300
21 Feb 2019421.58422.41415.68417.58415.192,880,500
20 Feb 2019417.14421.84417.11421.55419.143,990,100
19 Feb 2019415.50417.94414.54416.26413.883,051,500
15 Feb 2019412.48418.05411.43417.97415.584,017,300
14 Feb 2019408.93412.22407.80409.82407.482,724,300
13 Feb 2019412.52412.72407.67410.58408.233,078,700
12 Feb 2019407.00411.21405.40410.72408.373,263,300
11 Feb 2019408.10409.83402.69403.95401.643,046,900
08 Feb 2019400.00404.96397.80404.91402.604,570,900
07 Feb 2019407.93410.35402.29405.17402.865,211,400
07 Feb 20192.055 Dividend
06 Feb 2019411.51413.88405.66411.11406.725,356,000
05 Feb 2019400.75410.75399.55410.18405.807,230,400
04 Feb 2019388.97397.07388.12397.00392.764,256,600
01 Feb 2019386.11392.80384.73387.43383.295,625,700
31 Jan 2019387.16388.99382.08385.62381.506,878,500
30 Jan 2019387.40391.97380.50387.72383.5812,705,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...