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
20 Aug 2019	332.47	333.50	328.88	331.75	331.75	1,989,608
19 Aug 2019	334.18	335.91	331.40	333.78	333.78	2,332,900
16 Aug 2019	330.22	331.16	319.55	330.45	330.45	3,825,900
15 Aug 2019	323.00	328.07	319.55	328.00	328.00	4,701,700
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	2,542,500
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	4,615,200
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	6,409,600
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
23 May 2019	345.92	351.47	341.15	350.55	348.38	5,305,400
22 May 2019	357.22	357.57	351.75	352.78	350.59	3,841,400
21 May 2019	358.03	360.77	354.88	358.75	356.53	4,022,600
20 May 2019	353.00	355.94	350.53	352.79	350.60	3,219,900
17 May 2019	351.50	359.99	351.16	355.02	352.82	5,282,900
16 May 2019	348.64	356.50	345.82	353.81	351.62	6,036,500
15 May 2019	339.80	348.80	337.64	345.64	343.50	4,810,000
14 May 2019	339.90	346.10	337.23	343.04	340.91	4,747,800
13 May 2019	344.51	346.63	337.00	337.37	335.28	7,757,800
10 May 2019	351.87	355.54	347.55	354.67	352.47	4,574,100
09 May 2019	354.76	355.65	347.47	354.13	351.93	6,075,200
09 May 2019	2.055 Dividend
08 May 2019	357.77	361.52	353.33	359.75	355.48	6,030,000
07 May 2019	366.33	367.71	355.02	357.23	352.99	9,740,300
06 May 2019	367.88	372.48	365.63	371.60	367.19	4,747,600
03 May 2019	376.08	377.90	374.22	376.46	371.99	2,953,800
02 May 2019	375.50	377.65	373.25	375.80	371.34	2,438,800
01 May 2019	378.53	381.20	376.38	376.80	372.32	2,765,600
30 Apr 2019	379.50	381.14	375.05	377.69	373.20	3,732,800
29 Apr 2019	378.49	385.30	376.76	379.05	374.55	5,457,300
26 Apr 2019	383.89	384.00	378.14	380.79	376.27	4,259,600
25 Apr 2019	376.01	384.80	372.76	382.80	378.25	6,615,000
24 Apr 2019	377.89	381.15	373.66	375.46	371.00	9,855,100
23 Apr 2019	375.54	376.87	372.61	374.02	369.58	4,894,500
22 Apr 2019	375.69	378.95	374.90	375.17	370.71	4,147,700
18 Apr 2019	377.52	382.17	377.52	380.07	375.56	4,703,100
17 Apr 2019	384.10	384.19	377.48	377.52	373.04	4,424,400
16 Apr 2019	376.51	384.64	375.03	381.72	377.19	7,083,800
15 Apr 2019	376.70	377.90	373.68	375.46	371.00	3,822,100
12 Apr 2019	375.75	379.95	372.00	379.64	375.13	7,334,600
11 Apr 2019	364.62	371.08	364.21	370.16	365.76	6,598,400
10 Apr 2019	368.40	368.79	362.92	364.94	360.61	8,285,000
09 Apr 2019	370.29	372.24	367.75	369.04	364.66	7,980,100
08 Apr 2019	376.20	379.80	371.86	374.52	370.07	14,482,600
05 Apr 2019	398.07	398.66	390.95	391.93	387.27	6,857,200
04 Apr 2019	385.99	397.06	385.10	395.86	391.16	9,388,100
03 Apr 2019	389.68	391.54	384.07	384.74	380.17	7,350,300
02 Apr 2019	388.50	394.83	388.50	390.75	386.11	6,401,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...