BA - The Boeing Company

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020332.39332.49329.68329.87329.87910,552
16 Jan 2020331.05332.87329.31332.00332.004,018,400
15 Jan 2020332.35333.11329.69329.80329.804,578,300
14 Jan 2020330.76335.35328.28332.35332.356,945,300
13 Jan 2020332.40334.10330.08330.22330.225,648,500
10 Jan 2020335.56337.70329.45329.92329.927,161,700
09 Jan 2020334.95341.73332.05336.34336.348,175,600
08 Jan 2020332.40334.03329.60331.37331.378,239,200
07 Jan 2020334.26344.19330.71337.28337.289,898,600
06 Jan 2020329.30334.86327.88333.74333.745,355,000
03 Jan 2020330.63334.89330.30332.76332.763,875,900
02 Jan 2020328.55333.35327.70333.32333.324,544,400
31 Dec 2019325.41326.57323.32325.76325.764,958,800
30 Dec 2019330.50330.63325.71326.40326.404,525,500
27 Dec 2019330.20333.65329.17330.14330.144,124,000
26 Dec 2019332.70333.36329.30329.92329.924,593,400
24 Dec 2019339.51339.75332.62333.00333.004,120,100
23 Dec 2019336.75340.59334.20337.55337.559,534,800
20 Dec 2019334.62335.50328.00328.00328.009,489,400
19 Dec 2019332.90334.81330.98333.50333.505,492,600
18 Dec 2019328.72335.25328.14330.68330.687,029,300
17 Dec 2019322.06330.95320.61327.00327.0013,526,400
16 Dec 2019328.53336.23326.43327.00327.0016,488,200
13 Dec 2019346.30349.31341.10341.67341.674,526,300
12 Dec 2019348.25351.07341.00346.29346.295,970,000
11 Dec 2019342.10350.03338.50350.00350.007,369,100
10 Dec 2019350.15351.40347.45347.90347.902,920,900
09 Dec 2019352.67353.60349.57351.21351.212,844,600
06 Dec 2019347.74354.40347.11354.09354.092,856,100
05 Dec 2019350.22350.42345.59345.68345.684,719,600
04 Dec 2019354.70355.29348.82348.84348.843,014,200
03 Dec 2019352.09355.56347.61352.08352.084,683,500
02 Dec 2019367.08367.38355.16355.18355.184,794,500
29 Nov 2019367.50368.30366.18366.18366.181,390,900
27 Nov 2019369.96371.83366.80368.00368.004,145,000
26 Nov 2019373.66374.77371.36373.51373.512,859,000
25 Nov 2019372.52374.30369.20373.13373.133,324,400
22 Nov 2019368.27373.55366.61371.34371.343,915,700
21 Nov 2019369.75370.76366.26366.44366.442,703,800
20 Nov 2019366.00370.99365.75370.91370.913,774,800
19 Nov 2019373.51374.83361.61367.00367.006,670,200
18 Nov 2019371.67375.60367.90369.46369.463,823,800
15 Nov 2019370.00373.48369.30371.68371.685,493,100
14 Nov 2019363.10368.48361.48367.44367.445,339,600
13 Nov 2019361.87366.62361.12362.50362.503,453,700
12 Nov 2019366.49367.11360.01362.88362.885,769,700
11 Nov 2019349.04369.75345.56366.96366.9611,483,400
08 Nov 2019356.40357.00350.55351.00351.003,218,200
07 Nov 2019356.12359.40355.05357.31357.312,834,500
07 Nov 20192.055 Dividend
06 Nov 2019358.86359.40353.13354.19352.143,815,700
05 Nov 2019355.23361.61353.19358.29356.215,468,900
04 Nov 2019346.46351.45346.05351.09349.053,703,000
01 Nov 2019340.59345.19339.50345.19343.193,538,200
31 Oct 2019344.70346.06339.45339.91337.943,868,400
30 Oct 2019346.63350.00343.27346.06344.053,997,600
29 Oct 2019340.19349.72339.22348.93346.916,113,600
28 Oct 2019341.50344.98339.49340.88338.903,234,500
25 Oct 2019342.92343.37338.90339.83337.864,058,000
24 Oct 2019341.70345.74337.77344.55342.555,382,700
23 Oct 2019345.00350.80336.50340.50338.5210,960,800
22 Oct 2019336.07341.48334.46337.00335.047,949,700
21 Oct 2019332.89334.24324.40331.06329.1415,493,100
18 Oct 2019369.00369.35344.00344.00342.0013,544,300
17 Oct 2019372.42373.80369.06369.06366.922,397,100
16 Oct 2019370.22377.42369.24372.43370.273,657,100
15 Oct 2019372.58373.53370.53370.96368.812,836,600
14 Oct 2019374.25378.70372.68373.18371.012,124,500
11 Oct 2019373.00376.94370.08374.92372.743,935,400
10 Oct 2019373.70374.54370.33371.00368.852,723,700
09 Oct 2019376.00377.86373.50374.96372.782,774,100
08 Oct 2019371.05377.34368.64374.10371.934,030,200
07 Oct 2019374.06378.15373.06376.54374.361,931,800
04 Oct 2019372.25376.13371.72375.70373.522,008,400
03 Oct 2019366.21372.25363.23372.07369.912,623,900
02 Oct 2019371.85372.99363.77367.36365.233,698,300
01 Oct 2019381.70382.85374.63374.94372.762,943,800
30 Sep 2019383.00383.77376.69380.47378.263,183,300
27 Sep 2019388.19389.69381.31382.86380.642,730,800
26 Sep 2019387.10388.23383.33386.89384.652,520,400
25 Sep 2019384.91391.00383.10386.20383.964,705,500
24 Sep 2019379.54381.89375.31381.65379.443,533,300
23 Sep 2019376.61380.10374.42377.03374.842,674,900
20 Sep 2019384.11384.73377.92379.39377.196,643,000
19 Sep 2019386.14388.52382.90384.44382.212,928,800
18 Sep 2019383.25386.74379.80386.41384.174,186,400
17 Sep 2019378.41385.31377.80384.20381.973,269,500
16 Sep 2019378.14381.63375.00378.85376.653,055,500
13 Sep 2019377.39381.75377.05379.76377.563,628,900
12 Sep 2019383.71384.00374.31375.63373.454,495,300
11 Sep 2019368.74383.50368.00382.94380.728,437,000
10 Sep 2019359.00369.49358.55369.49367.354,547,200
09 Sep 2019357.98360.93354.73358.78356.704,183,300
06 Sep 2019361.61364.91359.12363.00360.893,022,600
05 Sep 2019360.14364.71359.13360.30358.213,643,300
04 Sep 2019357.68358.03354.43356.53354.462,737,100
03 Sep 2019354.11355.32350.61354.42352.364,272,200
30 Aug 2019364.37366.37362.40364.09361.983,147,000
29 Aug 2019363.85366.04360.17362.74360.642,717,500
28 Aug 2019353.31360.19351.18359.97357.882,402,000
*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