Mail

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 Feb 2020	342.30	344.50	338.00	340.49	340.49	4,199,800
13 Feb 2020	344.32	347.89	342.63	342.82	342.82	3,783,100
13 Feb 2020	2.055 Dividend
12 Feb 2020	346.42	349.95	345.85	347.45	345.40	4,421,500
11 Feb 2020	347.64	348.07	342.10	344.42	342.38	5,311,500
10 Feb 2020	337.22	345.94	336.32	344.67	342.63	5,876,400
07 Feb 2020	340.37	340.74	335.69	336.75	334.76	5,337,800
06 Feb 2020	330.91	343.44	325.66	341.43	339.41	12,845,500
05 Feb 2020	320.50	329.68	319.23	329.55	327.60	6,071,800
04 Feb 2020	318.28	319.48	315.03	317.94	316.06	3,779,800
03 Feb 2020	318.75	320.74	314.88	316.00	314.13	4,847,700
31 Jan 2020	321.75	321.93	316.99	318.27	316.39	4,999,600
30 Jan 2020	320.50	325.35	317.64	323.30	321.39	6,022,000
29 Jan 2020	324.35	327.18	319.14	322.02	320.12	12,454,700
28 Jan 2020	318.05	319.36	314.00	316.56	314.69	5,502,200
27 Jan 2020	316.21	321.26	314.58	316.60	314.73	7,468,100
24 Jan 2020	322.00	326.20	312.51	323.05	321.14	17,798,200
23 Jan 2020	308.50	318.17	307.70	317.79	315.91	9,702,100
22 Jan 2020	309.82	312.84	302.72	309.00	307.17	18,792,600
21 Jan 2020	322.60	326.60	305.75	313.37	311.52	19,318,000
17 Jan 2020	332.39	332.50	323.00	324.15	322.23	11,061,700
16 Jan 2020	331.05	332.87	329.31	332.00	330.04	4,024,100
15 Jan 2020	332.35	333.11	329.69	329.80	327.85	4,578,300
14 Jan 2020	330.76	335.35	328.28	332.35	330.38	6,945,300
13 Jan 2020	332.40	334.10	330.08	330.22	328.27	5,648,500
10 Jan 2020	335.56	337.70	329.45	329.92	327.97	7,161,700
09 Jan 2020	334.95	341.73	332.05	336.34	334.35	8,175,600
08 Jan 2020	332.40	334.03	329.60	331.37	329.41	8,239,200
07 Jan 2020	334.26	344.19	330.71	337.28	335.29	9,898,600
06 Jan 2020	329.30	334.86	327.88	333.74	331.77	5,355,000
03 Jan 2020	330.63	334.89	330.30	332.76	330.79	3,875,900
02 Jan 2020	328.55	333.35	327.70	333.32	331.35	4,544,400
31 Dec 2019	325.41	326.57	323.32	325.76	323.83	4,958,800
30 Dec 2019	330.50	330.63	325.71	326.40	324.47	4,525,500
27 Dec 2019	330.20	333.65	329.17	330.14	328.19	4,124,000
26 Dec 2019	332.70	333.36	329.30	329.92	327.97	4,593,400
24 Dec 2019	339.51	339.75	332.62	333.00	331.03	4,120,100
23 Dec 2019	336.75	340.59	334.20	337.55	335.55	9,534,800
20 Dec 2019	334.62	335.50	328.00	328.00	326.06	9,489,400
19 Dec 2019	332.90	334.81	330.98	333.50	331.53	5,492,600
18 Dec 2019	328.72	335.25	328.14	330.68	328.72	7,029,300
17 Dec 2019	322.06	330.95	320.61	327.00	325.07	13,526,400
16 Dec 2019	328.53	336.23	326.43	327.00	325.07	16,488,200
13 Dec 2019	346.30	349.31	341.10	341.67	339.65	4,526,300
12 Dec 2019	348.25	351.07	341.00	346.29	344.24	5,970,000
11 Dec 2019	342.10	350.03	338.50	350.00	347.93	7,369,100
10 Dec 2019	350.15	351.40	347.45	347.90	345.84	2,920,900
09 Dec 2019	352.67	353.60	349.57	351.21	349.13	2,844,600
06 Dec 2019	347.74	354.40	347.11	354.09	352.00	2,856,100
05 Dec 2019	350.22	350.42	345.59	345.68	343.64	4,719,600
04 Dec 2019	354.70	355.29	348.82	348.84	346.78	3,014,200
03 Dec 2019	352.09	355.56	347.61	352.08	350.00	4,683,500
02 Dec 2019	367.08	367.38	355.16	355.18	353.08	4,794,500
29 Nov 2019	367.50	368.30	366.18	366.18	364.01	1,390,900
27 Nov 2019	369.96	371.83	366.80	368.00	365.82	4,145,000
26 Nov 2019	373.66	374.77	371.36	373.51	371.30	2,859,000
25 Nov 2019	372.52	374.30	369.20	373.13	370.92	3,324,400
22 Nov 2019	368.27	373.55	366.61	371.34	369.14	3,915,700
21 Nov 2019	369.75	370.76	366.26	366.44	364.27	2,703,800
20 Nov 2019	366.00	370.99	365.75	370.91	368.72	3,774,800
19 Nov 2019	373.51	374.83	361.61	367.00	364.83	6,670,200
18 Nov 2019	371.67	375.60	367.90	369.46	367.27	3,823,800
15 Nov 2019	370.00	373.48	369.30	371.68	369.48	5,493,100
14 Nov 2019	363.10	368.48	361.48	367.44	365.27	5,339,600
13 Nov 2019	361.87	366.62	361.12	362.50	360.36	3,453,700
12 Nov 2019	366.49	367.11	360.01	362.88	360.73	5,769,700
11 Nov 2019	349.04	369.75	345.56	366.96	364.79	11,483,400
08 Nov 2019	356.40	357.00	350.55	351.00	348.92	3,218,200
07 Nov 2019	356.12	359.40	355.05	357.31	355.20	2,834,500
07 Nov 2019	2.055 Dividend
06 Nov 2019	358.86	359.40	353.13	354.19	350.05	3,815,700
05 Nov 2019	355.23	361.61	353.19	358.29	354.10	5,468,900
04 Nov 2019	346.46	351.45	346.05	351.09	346.99	3,703,000
01 Nov 2019	340.59	345.19	339.50	345.19	341.16	3,538,200
31 Oct 2019	344.70	346.06	339.45	339.91	335.94	3,868,400
30 Oct 2019	346.63	350.00	343.27	346.06	342.02	3,997,600
29 Oct 2019	340.19	349.72	339.22	348.93	344.85	6,113,600
28 Oct 2019	341.50	344.98	339.49	340.88	336.90	3,234,500
25 Oct 2019	342.92	343.37	338.90	339.83	335.86	4,058,000
24 Oct 2019	341.70	345.74	337.77	344.55	340.52	5,382,700
23 Oct 2019	345.00	350.80	336.50	340.50	336.52	10,960,800
22 Oct 2019	336.07	341.48	334.46	337.00	333.06	7,949,700
21 Oct 2019	332.89	334.24	324.40	331.06	327.19	15,493,100
18 Oct 2019	369.00	369.35	344.00	344.00	339.98	13,544,300
17 Oct 2019	372.42	373.80	369.06	369.06	364.75	2,397,100
16 Oct 2019	370.22	377.42	369.24	372.43	368.08	3,657,100
15 Oct 2019	372.58	373.53	370.53	370.96	366.63	2,836,600
14 Oct 2019	374.25	378.70	372.68	373.18	368.82	2,124,500
11 Oct 2019	373.00	376.94	370.08	374.92	370.54	3,935,400
10 Oct 2019	373.70	374.54	370.33	371.00	366.67	2,723,700
09 Oct 2019	376.00	377.86	373.50	374.96	370.58	2,774,100
08 Oct 2019	371.05	377.34	368.64	374.10	369.73	4,030,200
07 Oct 2019	374.06	378.15	373.06	376.54	372.14	1,931,800
04 Oct 2019	372.25	376.13	371.72	375.70	371.31	2,008,400
03 Oct 2019	366.21	372.25	363.23	372.07	367.72	2,623,900
02 Oct 2019	371.85	372.99	363.77	367.36	363.07	3,698,300
01 Oct 2019	381.70	382.85	374.63	374.94	370.56	2,943,800
30 Sep 2019	383.00	383.77	376.69	380.47	376.03	3,183,300
27 Sep 2019	388.19	389.69	381.31	382.86	378.39	2,730,800
26 Sep 2019	387.10	388.23	383.33	386.89	382.37	2,520,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...