BA - The Boeing Company

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2020------
31 Jul 2020161.55163.40156.26158.00158.0030,263,100
30 Jul 2020162.88164.55160.64161.95161.9529,140,000
29 Jul 2020172.90173.01162.25166.01166.0151,709,600
28 Jul 2020168.50173.74168.23170.84170.8425,349,100
27 Jul 2020173.19174.14169.00170.21170.2130,243,800
24 Jul 2020175.68181.10173.60173.76173.7628,548,000
23 Jul 2020178.00182.50175.42176.45176.4529,587,200
22 Jul 2020176.43182.95175.39179.79179.7929,790,300
21 Jul 2020178.43182.65176.75178.63178.6340,774,500
20 Jul 2020175.13176.57171.62174.42174.4225,294,300
17 Jul 2020178.41181.10175.55175.66175.6626,170,500
16 Jul 2020184.32184.59177.34178.70178.7035,050,000
15 Jul 2020185.54189.53181.25187.94187.9448,044,800
14 Jul 2020177.00181.30173.41179.96179.9639,256,200
13 Jul 2020180.20183.25174.36175.65175.6543,364,700
10 Jul 2020171.70179.33169.75178.44178.4440,955,600
09 Jul 2020179.67180.75172.81173.28173.2833,514,500
08 Jul 2020179.05181.58175.51180.08180.0838,116,200
07 Jul 2020185.07185.07178.65178.88178.8837,105,300
06 Jul 2020184.52189.36181.60187.91187.9149,471,700
02 Jul 2020185.58187.79180.43180.81180.8141,792,300
01 Jul 2020185.88190.61180.04180.32180.3249,036,700
30 Jun 2020188.02188.49180.38183.30183.3065,493,100
29 Jun 2020181.00194.50176.27194.49194.4978,499,900
26 Jun 2020173.42173.85167.60170.01170.0150,644,400
25 Jun 2020169.87177.50169.59174.88174.8857,335,700
24 Jun 2020183.61185.20176.07176.69176.6956,534,800
23 Jun 2020189.30190.12183.55187.88187.8850,281,300
22 Jun 2020184.56188.70181.90188.52188.5253,901,500
19 Jun 2020197.90197.96184.57187.02187.0267,262,100
18 Jun 2020188.24198.03187.20192.29192.2960,849,900
17 Jun 2020194.52196.43191.25192.54192.5452,892,200
16 Jun 2020207.15208.30192.60197.77197.7776,496,900
15 Jun 2020177.18193.23175.89190.94190.9478,612,900
12 Jun 2020187.15191.30176.26189.51189.5189,398,100
11 Jun 2020179.35192.18166.01170.00170.00103,212,800
10 Jun 2020211.17213.03197.40203.41203.4190,384,900
09 Jun 2020222.14227.00213.08216.74216.7466,688,700
08 Jun 2020222.94234.20218.93230.50230.5080,902,800
05 Jun 2020205.00218.79197.36205.43205.4399,846,000
04 Jun 2020181.28188.60177.40184.30184.3067,155,600
03 Jun 2020157.10173.78155.49173.16173.1666,486,400
02 Jun 2020154.00155.85151.81153.31153.3124,780,500
01 Jun 2020145.45153.55144.55151.39151.3927,127,300
29 May 2020145.30152.00142.94145.85145.8533,905,100
28 May 2020156.10156.70149.05149.82149.8234,734,300
27 May 2020149.14149.65141.24149.52149.5232,799,900
26 May 2020145.21145.91142.61144.73144.7330,338,300
22 May 2020141.01141.08135.78137.53137.5321,098,800
21 May 2020137.00144.24136.15139.00139.0048,263,900
20 May 2020133.27135.45131.31133.32133.3221,835,500
19 May 2020137.00137.04130.28130.44130.4432,373,000
18 May 2020126.18136.20125.80135.44135.4443,891,500
15 May 2020118.33121.89117.78120.00120.0026,756,800
14 May 2020118.98122.61113.89122.52122.5237,499,200
13 May 2020125.00125.07119.33121.50121.5026,002,000
12 May 2020129.72133.12125.20125.22125.2222,579,000
11 May 2020130.92131.00127.95128.91128.9120,018,600
08 May 2020132.57135.55131.56133.44133.4422,739,700
07 May 2020122.81130.71122.36128.65128.6529,525,000
06 May 2020125.80126.86121.37121.86121.8629,627,700
05 May 2020132.88133.80125.00125.40125.4030,621,000
04 May 2020127.12131.50124.35131.46131.4630,708,900
01 May 2020143.23143.71132.84133.37133.3736,613,100
30 Apr 2020137.67144.65132.31141.02141.0237,732,800
29 Apr 2020138.08147.18135.25139.00139.0060,454,400
28 Apr 2020133.88137.20127.74131.30131.3037,806,900
27 Apr 2020129.97131.20123.83128.68128.6834,563,000
24 Apr 2020137.00137.57128.33128.98128.9835,947,700
23 Apr 2020136.50142.38136.05137.74137.7425,936,400
22 Apr 2020140.42140.82134.52134.97134.9722,842,600
21 Apr 2020139.01141.90135.45136.33136.3327,043,800
20 Apr 2020147.21151.63142.50143.61143.6134,983,800
17 Apr 2020149.41154.00145.00154.00154.0052,389,400
16 Apr 2020141.46143.24134.00134.24134.2441,364,800
15 Apr 2020139.00148.69132.90145.98145.9839,297,600
14 Apr 2020150.51152.40140.00141.00141.0033,970,500
13 Apr 2020155.50156.00146.26147.33147.3326,034,100
09 Apr 2020154.71157.98150.09151.84151.8438,049,500
08 Apr 2020147.51154.00144.55146.87146.8741,351,000
07 Apr 2020162.00164.80140.26141.58141.5856,699,100
06 Apr 2020133.70149.69129.21148.77148.7751,085,500
03 Apr 2020125.00131.29122.50124.52124.5237,347,400
02 Apr 2020128.51136.68120.02123.27123.2742,372,400
01 Apr 2020138.91144.38130.00130.70130.7041,899,700
31 Mar 2020155.00160.64149.00149.14149.1429,954,000
30 Mar 2020153.81153.81140.68152.28152.2851,052,500
27 Mar 2020172.00172.92155.54162.00162.0047,880,200
26 Mar 2020172.29186.48167.18180.55180.5563,267,300
25 Mar 2020154.90174.77141.00158.73158.7377,826,000
24 Mar 2020123.68127.96116.13127.68127.6843,683,100
23 Mar 202098.75114.4993.56105.62105.6246,140,100
20 Mar 202099.85107.0094.2895.0195.0141,370,700
19 Mar 202098.80103.5790.3597.7197.7140,210,600
18 Mar 202099.86107.8589.00101.89101.8961,943,200
17 Mar 2020132.51134.96101.25124.14124.1454,492,200
16 Mar 2020149.42151.00128.76129.61129.6126,844,400
13 Mar 2020174.97178.28161.38170.20170.2021,168,500
12 Mar 2020160.53189.85154.81154.84154.8431,734,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more