BA - The Boeing Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Aug 2019332.47333.50328.88331.75331.751,989,608
19 Aug 2019334.18335.91331.40333.78333.782,332,900
16 Aug 2019330.22331.16319.55330.45330.453,825,900
15 Aug 2019323.00328.07319.55328.00328.004,701,700
14 Aug 2019328.35329.54320.41320.42320.425,110,400
13 Aug 2019331.82337.40330.50332.86332.863,689,700
12 Aug 2019333.68336.01331.37332.94332.942,542,500
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 2019367.60368.45359.75361.11358.874,615,200
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 2019364.88365.23353.32356.46354.256,409,600
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
23 May 2019345.92351.47341.15350.55348.385,305,400
22 May 2019357.22357.57351.75352.78350.593,841,400
21 May 2019358.03360.77354.88358.75356.534,022,600
20 May 2019353.00355.94350.53352.79350.603,219,900
17 May 2019351.50359.99351.16355.02352.825,282,900
16 May 2019348.64356.50345.82353.81351.626,036,500
15 May 2019339.80348.80337.64345.64343.504,810,000
14 May 2019339.90346.10337.23343.04340.914,747,800
13 May 2019344.51346.63337.00337.37335.287,757,800
10 May 2019351.87355.54347.55354.67352.474,574,100
09 May 2019354.76355.65347.47354.13351.936,075,200
09 May 20192.055 Dividend
08 May 2019357.77361.52353.33359.75355.486,030,000
07 May 2019366.33367.71355.02357.23352.999,740,300
06 May 2019367.88372.48365.63371.60367.194,747,600
03 May 2019376.08377.90374.22376.46371.992,953,800
02 May 2019375.50377.65373.25375.80371.342,438,800
01 May 2019378.53381.20376.38376.80372.322,765,600
30 Apr 2019379.50381.14375.05377.69373.203,732,800
29 Apr 2019378.49385.30376.76379.05374.555,457,300
26 Apr 2019383.89384.00378.14380.79376.274,259,600
25 Apr 2019376.01384.80372.76382.80378.256,615,000
24 Apr 2019377.89381.15373.66375.46371.009,855,100
23 Apr 2019375.54376.87372.61374.02369.584,894,500
22 Apr 2019375.69378.95374.90375.17370.714,147,700
18 Apr 2019377.52382.17377.52380.07375.564,703,100
17 Apr 2019384.10384.19377.48377.52373.044,424,400
16 Apr 2019376.51384.64375.03381.72377.197,083,800
15 Apr 2019376.70377.90373.68375.46371.003,822,100
12 Apr 2019375.75379.95372.00379.64375.137,334,600
11 Apr 2019364.62371.08364.21370.16365.766,598,400
10 Apr 2019368.40368.79362.92364.94360.618,285,000
09 Apr 2019370.29372.24367.75369.04364.667,980,100
08 Apr 2019376.20379.80371.86374.52370.0714,482,600
05 Apr 2019398.07398.66390.95391.93387.276,857,200
04 Apr 2019385.99397.06385.10395.86391.169,388,100
03 Apr 2019389.68391.54384.07384.74380.177,350,300
02 Apr 2019388.50394.83388.50390.75386.116,401,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...