BA - The Boeing Company
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2019 | 374.25 | 378.70 | 372.68 | 373.18 | 373.18 | 2,124,500 |
| 11 Oct 2019 | 373.00 | 376.94 | 370.08 | 374.92 | 374.92 | 3,935,400 |
| 10 Oct 2019 | 373.70 | 374.54 | 370.33 | 371.00 | 371.00 | 2,723,700 |
| 09 Oct 2019 | 376.00 | 377.86 | 373.50 | 374.96 | 374.96 | 2,774,100 |
| 08 Oct 2019 | 371.05 | 377.34 | 368.64 | 374.10 | 374.10 | 4,030,200 |
| 07 Oct 2019 | 374.06 | 378.15 | 373.06 | 376.54 | 376.54 | 1,931,800 |
| 04 Oct 2019 | 372.25 | 376.13 | 371.72 | 375.70 | 375.70 | 2,008,400 |
| 03 Oct 2019 | 366.21 | 372.25 | 363.23 | 372.07 | 372.07 | 2,623,900 |
| 02 Oct 2019 | 371.85 | 372.99 | 363.77 | 367.36 | 367.36 | 3,698,300 |
| 01 Oct 2019 | 381.70 | 382.85 | 374.63 | 374.94 | 374.94 | 2,943,800 |
| 30 Sep 2019 | 383.00 | 383.77 | 376.69 | 380.47 | 380.47 | 3,183,300 |
| 27 Sep 2019 | 388.19 | 389.69 | 381.31 | 382.86 | 382.86 | 2,730,800 |
| 26 Sep 2019 | 387.10 | 388.23 | 383.33 | 386.89 | 386.89 | 2,520,400 |
| 25 Sep 2019 | 384.91 | 391.00 | 383.10 | 386.20 | 386.20 | 4,705,500 |
| 24 Sep 2019 | 379.54 | 381.89 | 375.31 | 381.65 | 381.65 | 3,533,300 |
| 23 Sep 2019 | 376.61 | 380.10 | 374.42 | 377.03 | 377.03 | 2,674,900 |
| 20 Sep 2019 | 384.11 | 384.73 | 377.92 | 379.39 | 379.39 | 6,643,000 |
| 19 Sep 2019 | 386.14 | 388.52 | 382.90 | 384.44 | 384.44 | 2,928,800 |
| 18 Sep 2019 | 383.25 | 386.74 | 379.80 | 386.41 | 386.41 | 4,186,400 |
| 17 Sep 2019 | 378.41 | 385.31 | 377.80 | 384.20 | 384.20 | 3,269,500 |
| 16 Sep 2019 | 378.14 | 381.63 | 375.00 | 378.85 | 378.85 | 3,055,500 |
| 13 Sep 2019 | 377.39 | 381.75 | 377.05 | 379.76 | 379.76 | 3,628,900 |
| 12 Sep 2019 | 383.71 | 384.00 | 374.31 | 375.63 | 375.63 | 4,495,300 |
| 11 Sep 2019 | 368.74 | 383.50 | 368.00 | 382.94 | 382.94 | 8,437,000 |
| 10 Sep 2019 | 359.00 | 369.49 | 358.55 | 369.49 | 369.49 | 4,547,200 |
| 09 Sep 2019 | 357.98 | 360.93 | 354.73 | 358.78 | 358.78 | 4,183,300 |
| 06 Sep 2019 | 361.61 | 364.91 | 359.12 | 363.00 | 363.00 | 3,022,600 |
| 05 Sep 2019 | 360.14 | 364.71 | 359.13 | 360.30 | 360.30 | 3,643,300 |
| 04 Sep 2019 | 357.68 | 358.03 | 354.43 | 356.53 | 356.53 | 2,737,100 |
| 03 Sep 2019 | 354.11 | 355.32 | 350.61 | 354.42 | 354.42 | 4,272,200 |
| 30 Aug 2019 | 364.37 | 366.37 | 362.40 | 364.09 | 364.09 | 3,147,000 |
| 29 Aug 2019 | 363.85 | 366.04 | 360.17 | 362.74 | 362.74 | 2,717,500 |
| 28 Aug 2019 | 353.31 | 360.19 | 351.18 | 359.97 | 359.97 | 2,402,000 |
| 27 Aug 2019 | 359.42 | 361.31 | 353.62 | 354.73 | 354.73 | 3,740,300 |
| 26 Aug 2019 | 365.04 | 367.34 | 356.89 | 359.04 | 359.04 | 4,661,100 |
| 23 Aug 2019 | 355.35 | 369.69 | 354.35 | 356.01 | 356.01 | 11,518,700 |
| 22 Aug 2019 | 342.43 | 356.44 | 341.01 | 354.41 | 354.41 | 8,320,900 |
| 21 Aug 2019 | 335.48 | 342.58 | 333.21 | 339.99 | 339.99 | 3,265,600 |
| 20 Aug 2019 | 332.47 | 333.50 | 328.88 | 331.75 | 331.75 | 2,039,000 |
| 19 Aug 2019 | 334.18 | 335.91 | 331.40 | 333.78 | 333.78 | 2,335,600 |
| 16 Aug 2019 | 330.22 | 331.16 | 326.48 | 330.45 | 330.45 | 3,866,600 |
| 15 Aug 2019 | 323.00 | 328.07 | 319.55 | 328.00 | 328.00 | 4,721,800 |
| 14 Aug 2019 | 328.35 | 329.54 | 320.41 | 320.42 | 320.42 | 5,110,400 |
| 13 Aug 2019 | 331.82 | 337.40 | 330.50 | 332.86 | 332.86 | 3,689,700 |
| 12 Aug 2019 | 333.68 | 336.01 | 331.37 | 332.94 | 332.94 | 2,683,400 |
| 09 Aug 2019 | 334.06 | 339.08 | 333.17 | 337.55 | 337.55 | 3,102,900 |
| 08 Aug 2019 | 331.30 | 336.43 | 328.86 | 336.35 | 336.35 | 3,673,000 |
| 08 Aug 2019 | 2.055 Dividend | |||||
| 07 Aug 2019 | 328.60 | 333.65 | 324.57 | 331.38 | 329.33 | 4,187,600 |
| 06 Aug 2019 | 333.99 | 335.70 | 329.14 | 332.45 | 330.39 | 3,653,300 |
| 05 Aug 2019 | 332.46 | 333.37 | 326.96 | 331.06 | 329.01 | 5,876,100 |
| 02 Aug 2019 | 334.56 | 340.54 | 332.32 | 339.56 | 337.45 | 4,675,400 |
| 01 Aug 2019 | 341.91 | 344.29 | 333.00 | 334.29 | 332.22 | 6,465,300 |
| 31 Jul 2019 | 348.49 | 351.29 | 341.05 | 341.18 | 339.06 | 5,219,700 |
| 30 Jul 2019 | 339.84 | 347.49 | 336.56 | 347.46 | 345.31 | 4,528,000 |
| 29 Jul 2019 | 344.99 | 346.08 | 339.11 | 340.21 | 338.10 | 4,116,600 |
| 26 Jul 2019 | 346.20 | 348.43 | 342.00 | 345.00 | 342.86 | 4,441,100 |
| 25 Jul 2019 | 356.18 | 357.69 | 345.71 | 348.09 | 345.93 | 9,663,700 |
| 24 Jul 2019 | 370.28 | 371.36 | 360.03 | 361.43 | 359.19 | 7,447,900 |
| 23 Jul 2019 | 374.27 | 376.43 | 370.68 | 373.07 | 370.76 | 3,354,900 |
| 22 Jul 2019 | 376.94 | 382.48 | 371.89 | 373.42 | 371.10 | 4,265,100 |
| 19 Jul 2019 | 370.67 | 378.40 | 368.50 | 377.36 | 375.02 | 9,504,000 |
| 18 Jul 2019 | 367.60 | 368.45 | 359.75 | 361.11 | 358.87 | 4,582,800 |
| 17 Jul 2019 | 362.75 | 369.75 | 362.00 | 369.52 | 367.23 | 4,010,000 |
| 16 Jul 2019 | 361.26 | 365.35 | 361.20 | 362.75 | 360.50 | 2,960,400 |
| 15 Jul 2019 | 360.50 | 362.85 | 359.02 | 361.61 | 359.37 | 4,814,600 |
| 12 Jul 2019 | 360.00 | 365.45 | 358.14 | 365.33 | 363.06 | 3,592,800 |
| 11 Jul 2019 | 352.62 | 359.26 | 350.70 | 359.00 | 356.77 | 5,059,200 |
| 10 Jul 2019 | 354.49 | 356.52 | 351.25 | 352.30 | 350.12 | 2,946,700 |
| 09 Jul 2019 | 349.05 | 353.85 | 347.90 | 353.09 | 350.90 | 4,828,200 |
| 08 Jul 2019 | 350.41 | 352.96 | 349.40 | 351.12 | 348.94 | 3,262,300 |
| 05 Jul 2019 | 354.00 | 357.25 | 351.43 | 355.86 | 353.65 | 3,208,200 |
| 03 Jul 2019 | 354.50 | 354.85 | 352.26 | 354.47 | 352.27 | 2,164,900 |
| 02 Jul 2019 | 355.63 | 356.78 | 352.69 | 354.16 | 351.96 | 3,774,700 |
| 01 Jul 2019 | 364.88 | 365.23 | 353.32 | 356.46 | 354.25 | 6,392,600 |
| 28 Jun 2019 | 363.92 | 366.23 | 361.57 | 364.01 | 361.75 | 4,737,100 |
| 27 Jun 2019 | 367.54 | 369.93 | 362.35 | 364.02 | 361.76 | 8,980,000 |
| 26 Jun 2019 | 371.02 | 378.98 | 370.00 | 374.94 | 372.61 | 4,542,000 |
| 25 Jun 2019 | 374.75 | 375.25 | 368.03 | 369.32 | 367.03 | 3,005,400 |
| 24 Jun 2019 | 372.95 | 375.49 | 372.10 | 373.99 | 371.67 | 2,323,200 |
| 21 Jun 2019 | 374.39 | 376.11 | 371.72 | 371.84 | 369.53 | 4,923,700 |
| 20 Jun 2019 | 373.00 | 375.79 | 368.96 | 374.88 | 372.56 | 3,794,500 |
| 19 Jun 2019 | 375.40 | 379.31 | 368.35 | 368.56 | 366.27 | 5,716,000 |
| 18 Jun 2019 | 357.61 | 374.65 | 357.60 | 373.96 | 371.64 | 9,199,200 |
| 17 Jun 2019 | 348.62 | 356.05 | 347.05 | 354.90 | 352.70 | 3,746,400 |
| 14 Jun 2019 | 348.00 | 349.17 | 345.89 | 347.16 | 345.01 | 2,258,400 |
| 13 Jun 2019 | 347.25 | 349.06 | 344.10 | 348.86 | 346.70 | 2,621,300 |
| 12 Jun 2019 | 349.00 | 349.27 | 342.80 | 347.03 | 344.88 | 2,738,300 |
| 11 Jun 2019 | 355.42 | 355.47 | 348.13 | 349.33 | 347.16 | 2,702,700 |
| 10 Jun 2019 | 356.00 | 357.40 | 353.55 | 353.80 | 351.61 | 2,560,800 |
| 07 Jun 2019 | 352.30 | 355.28 | 352.30 | 353.70 | 351.51 | 2,470,700 |
| 06 Jun 2019 | 348.18 | 351.64 | 345.58 | 350.64 | 348.47 | 2,582,300 |
| 05 Jun 2019 | 346.22 | 353.25 | 332.49 | 348.75 | 346.59 | 3,188,400 |
| 04 Jun 2019 | 342.57 | 346.41 | 340.12 | 344.62 | 342.48 | 3,592,300 |
| 03 Jun 2019 | 338.20 | 339.11 | 330.67 | 338.89 | 336.79 | 5,148,000 |
| 31 May 2019 | 345.85 | 345.85 | 341.36 | 341.61 | 339.49 | 3,217,600 |
| 30 May 2019 | 350.00 | 351.92 | 347.94 | 349.87 | 347.70 | 2,183,900 |
| 29 May 2019 | 352.59 | 352.79 | 346.05 | 348.80 | 346.64 | 4,160,500 |
| 28 May 2019 | 355.29 | 359.31 | 354.88 | 354.88 | 352.68 | 3,504,300 |
| 24 May 2019 | 355.00 | 361.40 | 353.00 | 354.90 | 352.70 | 5,387,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...