BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Oct 2019374.25378.70372.68373.18373.182,124,500
11 Oct 2019373.00376.94370.08374.92374.923,935,400
10 Oct 2019373.70374.54370.33371.00371.002,723,700
09 Oct 2019376.00377.86373.50374.96374.962,774,100
08 Oct 2019371.05377.34368.64374.10374.104,030,200
07 Oct 2019374.06378.15373.06376.54376.541,931,800
04 Oct 2019372.25376.13371.72375.70375.702,008,400
03 Oct 2019366.21372.25363.23372.07372.072,623,900
02 Oct 2019371.85372.99363.77367.36367.363,698,300
01 Oct 2019381.70382.85374.63374.94374.942,943,800
30 Sep 2019383.00383.77376.69380.47380.473,183,300
27 Sep 2019388.19389.69381.31382.86382.862,730,800
26 Sep 2019387.10388.23383.33386.89386.892,520,400
25 Sep 2019384.91391.00383.10386.20386.204,705,500
24 Sep 2019379.54381.89375.31381.65381.653,533,300
23 Sep 2019376.61380.10374.42377.03377.032,674,900
20 Sep 2019384.11384.73377.92379.39379.396,643,000
19 Sep 2019386.14388.52382.90384.44384.442,928,800
18 Sep 2019383.25386.74379.80386.41386.414,186,400
17 Sep 2019378.41385.31377.80384.20384.203,269,500
16 Sep 2019378.14381.63375.00378.85378.853,055,500
13 Sep 2019377.39381.75377.05379.76379.763,628,900
12 Sep 2019383.71384.00374.31375.63375.634,495,300
11 Sep 2019368.74383.50368.00382.94382.948,437,000
10 Sep 2019359.00369.49358.55369.49369.494,547,200
09 Sep 2019357.98360.93354.73358.78358.784,183,300
06 Sep 2019361.61364.91359.12363.00363.003,022,600
05 Sep 2019360.14364.71359.13360.30360.303,643,300
04 Sep 2019357.68358.03354.43356.53356.532,737,100
03 Sep 2019354.11355.32350.61354.42354.424,272,200
30 Aug 2019364.37366.37362.40364.09364.093,147,000
29 Aug 2019363.85366.04360.17362.74362.742,717,500
28 Aug 2019353.31360.19351.18359.97359.972,402,000
27 Aug 2019359.42361.31353.62354.73354.733,740,300
26 Aug 2019365.04367.34356.89359.04359.044,661,100
23 Aug 2019355.35369.69354.35356.01356.0111,518,700
22 Aug 2019342.43356.44341.01354.41354.418,320,900
21 Aug 2019335.48342.58333.21339.99339.993,265,600
20 Aug 2019332.47333.50328.88331.75331.752,039,000
19 Aug 2019334.18335.91331.40333.78333.782,335,600
16 Aug 2019330.22331.16326.48330.45330.453,866,600
15 Aug 2019323.00328.07319.55328.00328.004,721,800
14 Aug 2019328.35329.54320.41320.42320.425,110,400
13 Aug 2019331.82337.40330.50332.86332.863,689,700
12 Aug 2019333.68336.01331.37332.94332.942,683,400
09 Aug 2019334.06339.08333.17337.55337.553,102,900
08 Aug 2019331.30336.43328.86336.35336.353,673,000
08 Aug 20192.055 Dividend
07 Aug 2019328.60333.65324.57331.38329.334,187,600
06 Aug 2019333.99335.70329.14332.45330.393,653,300
05 Aug 2019332.46333.37326.96331.06329.015,876,100
02 Aug 2019334.56340.54332.32339.56337.454,675,400
01 Aug 2019341.91344.29333.00334.29332.226,465,300
31 Jul 2019348.49351.29341.05341.18339.065,219,700
30 Jul 2019339.84347.49336.56347.46345.314,528,000
29 Jul 2019344.99346.08339.11340.21338.104,116,600
26 Jul 2019346.20348.43342.00345.00342.864,441,100
25 Jul 2019356.18357.69345.71348.09345.939,663,700
24 Jul 2019370.28371.36360.03361.43359.197,447,900
23 Jul 2019374.27376.43370.68373.07370.763,354,900
22 Jul 2019376.94382.48371.89373.42371.104,265,100
19 Jul 2019370.67378.40368.50377.36375.029,504,000
18 Jul 2019367.60368.45359.75361.11358.874,582,800
17 Jul 2019362.75369.75362.00369.52367.234,010,000
16 Jul 2019361.26365.35361.20362.75360.502,960,400
15 Jul 2019360.50362.85359.02361.61359.374,814,600
12 Jul 2019360.00365.45358.14365.33363.063,592,800
11 Jul 2019352.62359.26350.70359.00356.775,059,200
10 Jul 2019354.49356.52351.25352.30350.122,946,700
09 Jul 2019349.05353.85347.90353.09350.904,828,200
08 Jul 2019350.41352.96349.40351.12348.943,262,300
05 Jul 2019354.00357.25351.43355.86353.653,208,200
03 Jul 2019354.50354.85352.26354.47352.272,164,900
02 Jul 2019355.63356.78352.69354.16351.963,774,700
01 Jul 2019364.88365.23353.32356.46354.256,392,600
28 Jun 2019363.92366.23361.57364.01361.754,737,100
27 Jun 2019367.54369.93362.35364.02361.768,980,000
26 Jun 2019371.02378.98370.00374.94372.614,542,000
25 Jun 2019374.75375.25368.03369.32367.033,005,400
24 Jun 2019372.95375.49372.10373.99371.672,323,200
21 Jun 2019374.39376.11371.72371.84369.534,923,700
20 Jun 2019373.00375.79368.96374.88372.563,794,500
19 Jun 2019375.40379.31368.35368.56366.275,716,000
18 Jun 2019357.61374.65357.60373.96371.649,199,200
17 Jun 2019348.62356.05347.05354.90352.703,746,400
14 Jun 2019348.00349.17345.89347.16345.012,258,400
13 Jun 2019347.25349.06344.10348.86346.702,621,300
12 Jun 2019349.00349.27342.80347.03344.882,738,300
11 Jun 2019355.42355.47348.13349.33347.162,702,700
10 Jun 2019356.00357.40353.55353.80351.612,560,800
07 Jun 2019352.30355.28352.30353.70351.512,470,700
06 Jun 2019348.18351.64345.58350.64348.472,582,300
05 Jun 2019346.22353.25332.49348.75346.593,188,400
04 Jun 2019342.57346.41340.12344.62342.483,592,300
03 Jun 2019338.20339.11330.67338.89336.795,148,000
31 May 2019345.85345.85341.36341.61339.493,217,600
30 May 2019350.00351.92347.94349.87347.702,183,900
29 May 2019352.59352.79346.05348.80346.644,160,500
28 May 2019355.29359.31354.88354.88352.683,504,300
24 May 2019355.00361.40353.00354.90352.705,387,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...