BA Historical Prices | Boeing Company (The) Common Sto Stock

TSX

0.74% TSX Ventures 0.00%

The Boeing Company (BA)

-NYSE

99.75 May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	97.18	99.99	97.06	99.75	6,975,700	99.75
May 22, 2013	98.86	99.48	97.86	97.93	8,399,700	97.93
May 21, 2013	98.59	99.05	97.90	98.75	4,415,400	98.75
May 20, 2013	99.12	99.33	98.52	98.72	6,535,200	98.72
May 17, 2013	97.02	99.04	97.00	98.92	7,408,900	98.92
May 16, 2013	96.89	97.20	96.30	96.58	5,036,700	96.58
May 15, 2013	95.69	97.47	95.60	97.02	4,875,100	97.02
May 14, 2013	94.92	96.19	94.70	96.11	4,646,500	96.11
May 13, 2013	94.12	95.16	94.10	94.76	3,492,000	94.76
May 10, 2013	94.75	94.99	93.82	94.24	3,918,600	94.24
May 9, 2013	94.07	95.15	94.04	94.61	3,677,500	94.61
May 8, 2013	94.31	94.44	93.77	94.04	3,204,300	94.04
2013-05-08	0.485 Dividend
May 7, 2013	94.31	95.04	94.06	94.79	3,858,400	94.31
May 6, 2013	93.44	94.79	93.36	94.19	5,504,800	93.71
May 3, 2013	92.85	93.95	92.67	93.74	4,700,100	93.26
May 2, 2013	91.24	92.82	91.20	92.21	4,514,800	91.74
May 1, 2013	91.08	91.75	90.72	91.18	4,567,300	90.71
Apr 30, 2013	91.35	91.99	90.82	91.41	4,714,300	90.94
Apr 29, 2013	91.40	92.41	91.19	91.90	6,265,900	91.43
Apr 26, 2013	91.89	93.38	91.67	92.85	5,910,600	92.37
Apr 25, 2013	91.35	92.62	90.07	91.67	5,766,100	91.20
Apr 24, 2013	91.95	92.65	90.42	90.83	9,231,700	90.37
Apr 23, 2013	87.35	88.51	87.20	88.18	3,130,700	87.73
Apr 22, 2013	88.08	88.08	86.44	86.94	4,248,700	86.50
Apr 19, 2013	87.57	88.08	86.57	87.96	6,322,200	87.51
Apr 18, 2013	87.06	87.16	85.75	86.12	2,792,800	85.68
Apr 17, 2013	86.47	87.00	85.78	86.69	3,781,100	86.25
Apr 16, 2013	87.45	88.35	86.43	86.89	5,233,900	86.45
Apr 15, 2013	88.44	88.77	86.77	86.77	4,324,000	86.33
Apr 12, 2013	88.29	88.93	88.00	88.89	2,588,300	88.44
Apr 11, 2013	87.96	89.46	87.84	88.53	5,394,200	88.08
Apr 10, 2013	87.34	88.56	87.06	87.82	4,635,200	87.37
Apr 9, 2013	87.12	87.49	86.19	87.21	6,058,400	86.76
Apr 8, 2013	86.04	86.81	85.38	86.75	5,003,600	86.31
Apr 5, 2013	84.07	86.30	83.91	86.17	6,109,500	85.73
Apr 4, 2013	84.79	85.02	84.21	84.95	3,352,500	84.52
Apr 3, 2013	84.30	85.35	84.07	84.36	3,885,000	83.93
Apr 2, 2013	85.39	85.50	83.80	84.09	4,764,900	83.66
Apr 1, 2013	85.60	86.19	85.03	85.25	2,867,200	84.81
Mar 28, 2013	86.41	86.50	85.42	85.85	4,884,300	85.41
Mar 27, 2013	85.75	86.42	85.05	86.20	3,185,700	85.76
Mar 26, 2013	85.43	86.84	85.41	86.62	5,083,400	86.18
Mar 25, 2013	85.03	85.48	84.34	84.85	3,528,400	84.42
Mar 22, 2013	84.52	85.10	84.52	84.82	2,841,600	84.39
Mar 21, 2013	85.20	85.83	84.18	84.33	3,672,400	83.90
Mar 20, 2013	85.85	86.14	85.18	85.37	3,783,500	84.93
Mar 19, 2013	85.53	86.00	85.24	85.51	5,381,200	85.07
Mar 18, 2013	85.07	85.77	85.04	85.18	4,803,900	84.74
Mar 15, 2013	84.75	86.49	84.50	86.43	8,205,400	85.99
Mar 14, 2013	84.62	85.10	84.13	84.62	5,027,800	84.19
Mar 13, 2013	84.38	84.85	83.52	84.75	7,750,900	84.32
Mar 12, 2013	83.10	84.62	83.00	84.16	6,600,800	83.73
Mar 11, 2013	81.01	83.03	80.96	82.94	5,087,300	82.52
Mar 8, 2013	81.16	81.70	80.72	81.23	5,231,700	80.81
Mar 7, 2013	79.37	81.95	79.37	81.05	10,029,900	80.64
Mar 6, 2013	78.67	79.28	78.49	79.08	3,826,100	78.68
Mar 5, 2013	77.45	78.85	77.11	78.66	5,693,200	78.26
Mar 4, 2013	76.95	77.40	76.17	77.09	4,748,600	76.70
Mar 1, 2013	76.70	77.59	76.58	77.28	6,024,200	76.88
Feb 28, 2013	77.24	77.73	76.40	76.90	5,593,400	76.51
Feb 27, 2013	75.53	77.93	75.53	77.36	7,160,000	76.96
Feb 26, 2013	75.43	75.91	75.14	75.65	3,436,700	75.26
Feb 25, 2013	76.83	76.90	75.03	75.03	4,936,300	74.65
Feb 22, 2013	76.70	77.03	76.48	76.66	5,391,200	76.27
Feb 21, 2013	74.96	76.18	74.91	76.01	7,438,600	75.62
Feb 20, 2013	75.64	76.25	74.75	74.78	7,551,300	74.40
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On BA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Boeing Company (BA)