Mail

BA - The Boeing Company

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jun 2019	375.40	379.31	368.38	368.56	368.56	5,067,598
18 Jun 2019	357.61	374.65	357.60	373.96	373.96	8,942,800
17 Jun 2019	348.62	356.05	347.05	354.90	354.90	3,746,400
14 Jun 2019	348.00	349.17	345.89	347.16	347.16	2,258,400
13 Jun 2019	347.25	349.06	344.10	348.86	348.86	2,621,300
12 Jun 2019	349.00	349.27	342.80	347.03	347.03	2,738,300
11 Jun 2019	355.42	355.47	348.13	349.33	349.33	2,702,700
10 Jun 2019	356.00	357.40	353.55	353.80	353.80	2,560,800
07 Jun 2019	352.30	355.28	352.30	353.70	353.70	2,470,700
06 Jun 2019	348.18	351.64	345.58	350.64	350.64	2,582,300
05 Jun 2019	346.22	353.25	332.49	348.75	348.75	3,188,400
04 Jun 2019	342.57	346.41	340.12	344.62	344.62	3,592,300
03 Jun 2019	338.20	339.11	330.67	338.89	338.89	5,148,000
31 May 2019	345.85	345.85	341.36	341.61	341.61	3,217,600
30 May 2019	350.00	351.92	347.94	349.87	349.87	2,183,900
29 May 2019	352.59	352.79	346.05	348.80	348.80	4,160,500
28 May 2019	355.29	359.31	354.88	354.88	354.88	3,504,300
24 May 2019	355.00	361.40	353.00	354.90	354.90	5,387,500
23 May 2019	345.92	351.47	341.15	350.55	350.55	5,305,400
22 May 2019	357.22	357.57	351.75	352.78	352.78	3,841,400
21 May 2019	358.03	360.77	354.88	358.75	358.75	4,022,600
20 May 2019	353.00	355.94	350.53	352.79	352.79	3,219,900
17 May 2019	351.50	359.99	351.16	355.02	355.02	5,282,900
16 May 2019	348.64	356.50	345.82	353.81	353.81	6,036,500
15 May 2019	339.80	348.80	337.64	345.64	345.64	4,810,000
14 May 2019	339.90	346.10	337.23	343.04	343.04	4,747,800
13 May 2019	344.51	346.63	337.00	337.37	337.37	7,757,800
10 May 2019	351.87	355.54	347.55	354.67	354.67	4,574,100
09 May 2019	354.76	355.65	347.47	354.13	354.13	6,075,200
09 May 2019	2.055 Dividend
08 May 2019	357.77	361.52	353.33	359.75	357.70	6,030,000
07 May 2019	366.33	367.71	355.02	357.23	355.19	9,740,300
06 May 2019	367.88	372.48	365.63	371.60	369.48	4,747,600
03 May 2019	376.08	377.90	374.22	376.46	374.31	2,953,800
02 May 2019	375.50	377.65	373.25	375.80	373.65	2,438,800
01 May 2019	378.53	381.20	376.38	376.80	374.65	2,765,600
30 Apr 2019	379.50	381.14	375.05	377.69	375.53	3,732,800
29 Apr 2019	378.49	385.30	376.76	379.05	376.88	5,457,300
26 Apr 2019	383.89	384.00	378.14	380.79	378.61	4,259,600
25 Apr 2019	376.01	384.80	372.76	382.80	380.61	6,615,000
24 Apr 2019	377.89	381.15	373.66	375.46	373.32	9,855,100
23 Apr 2019	375.54	376.87	372.61	374.02	371.88	4,894,500
22 Apr 2019	375.69	378.95	374.90	375.17	373.03	4,147,700
18 Apr 2019	377.52	382.17	377.52	380.07	377.90	4,703,100
17 Apr 2019	384.10	384.19	377.48	377.52	375.36	4,424,400
16 Apr 2019	376.51	384.64	375.03	381.72	379.54	7,083,800
15 Apr 2019	376.70	377.90	373.68	375.46	373.32	3,822,100
12 Apr 2019	375.75	379.95	372.00	379.64	377.47	7,334,600
11 Apr 2019	364.62	371.08	364.21	370.16	368.05	6,598,400
10 Apr 2019	368.40	368.79	362.92	364.94	362.86	8,285,000
09 Apr 2019	370.29	372.24	367.75	369.04	366.93	7,980,100
08 Apr 2019	376.20	379.80	371.86	374.52	372.38	14,482,600
05 Apr 2019	398.07	398.66	390.95	391.93	389.69	6,857,200
04 Apr 2019	385.99	397.06	385.10	395.86	393.60	9,388,100
03 Apr 2019	389.68	391.54	384.07	384.74	382.54	7,350,300
02 Apr 2019	388.50	394.83	388.50	390.75	388.52	6,401,000
01 Apr 2019	385.80	392.90	383.10	391.54	389.30	7,735,700
29 Mar 2019	376.52	382.18	374.74	381.42	379.24	7,694,700
28 Mar 2019	376.60	376.66	372.33	374.44	372.30	4,921,300
27 Mar 2019	371.89	376.66	365.55	374.21	372.07	9,600,000
26 Mar 2019	375.58	375.60	367.60	370.38	368.26	6,479,700
25 Mar 2019	365.00	371.21	362.89	370.46	368.34	7,939,600
22 Mar 2019	368.79	369.86	361.53	362.17	360.10	10,143,900
21 Mar 2019	374.04	377.00	372.23	372.70	370.57	6,951,000
20 Mar 2019	374.70	380.80	373.68	376.16	374.01	8,737,600
19 Mar 2019	371.14	378.77	371.01	373.43	371.30	9,856,100
18 Mar 2019	370.00	373.07	367.20	372.28	370.15	13,119,200
15 Mar 2019	370.88	385.71	366.45	378.99	376.83	26,697,700
14 Mar 2019	374.99	380.39	372.10	373.30	371.17	13,514,100
13 Mar 2019	378.43	381.77	363.33	377.14	374.99	32,662,300
12 Mar 2019	384.71	390.00	368.00	375.41	373.27	36,922,600
11 Mar 2019	371.27	402.67	365.55	400.01	397.73	34,742,200
08 Mar 2019	416.77	423.43	415.50	422.54	420.13	3,794,900
07 Mar 2019	423.36	434.35	416.44	422.56	420.15	4,890,400
06 Mar 2019	429.70	432.00	422.08	424.46	422.04	4,159,400
05 Mar 2019	431.04	433.85	428.64	430.12	427.66	2,844,300
04 Mar 2019	443.22	444.50	426.63	432.69	430.22	5,971,000
01 Mar 2019	446.01	446.01	440.19	440.62	438.10	5,124,200
28 Feb 2019	438.70	441.42	437.08	439.96	437.45	5,063,100
27 Feb 2019	427.17	436.33	427.15	435.44	432.95	4,603,800
26 Feb 2019	426.00	429.00	424.25	426.77	424.33	2,503,700
25 Feb 2019	427.49	429.92	426.52	426.87	424.43	3,276,100
22 Feb 2019	419.70	424.47	419.14	424.05	421.63	3,132,300
21 Feb 2019	421.58	422.41	415.68	417.58	415.19	2,880,500
20 Feb 2019	417.14	421.84	417.11	421.55	419.14	3,990,100
19 Feb 2019	415.50	417.94	414.54	416.26	413.88	3,051,500
15 Feb 2019	412.48	418.05	411.43	417.97	415.58	4,017,300
14 Feb 2019	408.93	412.22	407.80	409.82	407.48	2,724,300
13 Feb 2019	412.52	412.72	407.67	410.58	408.23	3,078,700
12 Feb 2019	407.00	411.21	405.40	410.72	408.37	3,263,300
11 Feb 2019	408.10	409.83	402.69	403.95	401.64	3,046,900
08 Feb 2019	400.00	404.96	397.80	404.91	402.60	4,570,900
07 Feb 2019	407.93	410.35	402.29	405.17	402.86	5,211,400
07 Feb 2019	2.055 Dividend
06 Feb 2019	411.51	413.88	405.66	411.11	406.72	5,356,000
05 Feb 2019	400.75	410.75	399.55	410.18	405.80	7,230,400
04 Feb 2019	388.97	397.07	388.12	397.00	392.76	4,256,600
01 Feb 2019	386.11	392.80	384.73	387.43	383.29	5,625,700
31 Jan 2019	387.16	388.99	382.08	385.62	381.50	6,878,500
30 Jan 2019	387.40	391.97	380.50	387.72	383.58	12,705,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...