BA
The Boeing Company
20:00:02
222.72 $
0.0000 (%0.00)
Previous Close: 225.63
Day Low₺220.12
Day High₺228.99
BA: The Boeing Company Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 364.7132
CLOSE 365.0277
Low
LOW 309.4
High
HIGH 446.01
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 316.19 | 323.95 | 313.71 | 323.81 |
| 01/03/2019 | 319.49 | 319.74 | 309.4 | 310.9 |
| 01/04/2019 | 316.69 | 328.44 | 316.08 | 327.08 |
| 01/07/2019 | 330.52 | 330.69 | 323.35 | 328.11 |
| 01/08/2019 | 334.11 | 341.25 | 332.65 | 340.53 |
| 01/09/2019 | 342.96 | 347.2 | 340.8669 | 343.83 |
| 01/10/2019 | 346.51 | 353.4662 | 343 | 352.61 |
| 01/11/2019 | 348.56 | 354.36 | 348.09 | 352.9 |
| 01/14/2019 | 348.2 | 352.81 | 347.01 | 350.36 |
| 01/15/2019 | 352 | 353.315 | 347.98 | 352.24 |
| 01/16/2019 | 352.5 | 355 | 351.56 | 352.06 |
| 01/17/2019 | 350.75 | 363.83 | 350.73 | 359.09 |
| 01/18/2019 | 363.88 | 367.3156 | 361.32 | 364.73 |
| 01/22/2019 | 362.86 | 364.195 | 354.23 | 357.9 |
| 01/23/2019 | 361.91 | 362.1995 | 353.67 | 358.61 |
| 01/24/2019 | 358.91 | 363.18 | 356.9 | 358.27 |
| 01/25/2019 | 362.49 | 366.94 | 360.33 | 364.2 |
| 01/28/2019 | 360.65 | 363.165 | 357.5 | 362.97 |
| 01/29/2019 | 363.07 | 367.78 | 362.41 | 364.91 |
| 01/30/2019 | 387.4 | 391.969 | 380.5 | 387.72 |
| 01/31/2019 | 387.16 | 388.985 | 382.08 | 385.62 |
| 02/01/2019 | 386.11 | 392.8 | 384.7263 | 387.43 |
| 02/04/2019 | 388.97 | 397.07 | 388.12 | 397 |
| 02/05/2019 | 400.75 | 410.75 | 399.55 | 410.18 |
| 02/06/2019 | 411.51 | 413.88 | 405.66 | 411.11 |
| 02/07/2019 | 407.93 | 410.35 | 402.29 | 405.17 |
| 02/08/2019 | 400 | 404.96 | 397.8 | 404.91 |
| 02/11/2019 | 408.1 | 409.83 | 402.69 | 403.95 |
| 02/12/2019 | 407 | 411.21 | 405.395 | 410.72 |
| 02/13/2019 | 412.52 | 412.72 | 407.67 | 410.58 |
| 02/14/2019 | 408.93 | 412.22 | 407.8 | 409.82 |
| 02/15/2019 | 412.48 | 418.05 | 411.43 | 417.97 |
| 02/19/2019 | 415.5 | 417.94 | 414.54 | 416.26 |
| 02/20/2019 | 417.14 | 421.84 | 417.11 | 421.55 |
| 02/21/2019 | 421.58 | 422.4088 | 415.6766 | 417.58 |
| 02/22/2019 | 419.7 | 424.47 | 419.14 | 424.05 |
| 02/25/2019 | 427.49 | 429.92 | 426.52 | 426.87 |
| 02/26/2019 | 426 | 429 | 424.25 | 426.77 |
| 02/27/2019 | 427.17 | 436.33 | 427.15 | 435.44 |
| 02/28/2019 | 438.7 | 441.42 | 437.08 | 439.96 |
| 03/01/2019 | 446.01 | 446.01 | 440.19 | 440.62 |
| 03/04/2019 | 443.22 | 444.5 | 426.63 | 432.69 |
| 03/05/2019 | 431.04 | 433.85 | 428.6435 | 430.12 |
| 03/06/2019 | 429.7 | 432 | 422.08 | 424.46 |
| 03/07/2019 | 423.36 | 427.7 | 416.44 | 422.56 |
| 03/08/2019 | 416.77 | 423.4262 | 415.5 | 422.54 |
| 03/11/2019 | 371.27 | 402.67 | 365.55 | 400.01 |
| 03/12/2019 | 384.705 | 390 | 368 | 375.41 |
| 03/13/2019 | 378.43 | 381.77 | 363.33 | 377.14 |
| 03/14/2019 | 374.99 | 380.39 | 372.1 | 373.3 |
| 03/15/2019 | 370.88 | 385.71 | 366.45 | 378.99 |
| 03/18/2019 | 370 | 373.07 | 367.2 | 372.28 |
| 03/19/2019 | 371.14 | 378.77 | 371.01 | 373.43 |
| 03/20/2019 | 374.7 | 380.8 | 373.68 | 376.16 |
| 03/21/2019 | 374.04 | 377 | 372.23 | 372.7 |
| 03/22/2019 | 368.79 | 369.86 | 361.525 | 362.17 |
| 03/25/2019 | 365 | 371.21 | 362.89 | 370.46 |
| 03/26/2019 | 375.58 | 375.6 | 367.6 | 370.38 |
| 03/27/2019 | 371.89 | 376.66 | 365.55 | 374.21 |
| 03/28/2019 | 376.6 | 376.66 | 372.33 | 374.44 |
| 03/29/2019 | 376.52 | 382.18 | 374.74 | 381.42 |
| 04/01/2019 | 385.8 | 392.9 | 383.1 | 391.54 |
| 04/02/2019 | 388.5 | 394.8299 | 388.5 | 390.75 |
| 04/03/2019 | 389.68 | 391.5386 | 384.07 | 384.74 |
| 04/04/2019 | 385.99 | 397.06 | 385.1 | 395.86 |
| 04/05/2019 | 398.07 | 398.66 | 390.95 | 391.93 |
| 04/08/2019 | 376.2 | 379.8 | 371.86 | 374.52 |
| 04/09/2019 | 370.29 | 372.24 | 367.75 | 369.04 |
| 04/10/2019 | 368.4 | 368.79 | 362.92 | 364.94 |
| 04/11/2019 | 364.62 | 371.08 | 364.21 | 370.16 |
| 04/12/2019 | 375.75 | 379.95 | 372 | 379.64 |
| 04/15/2019 | 376.7 | 377.9 | 373.68 | 375.46 |
| 04/16/2019 | 376.51 | 384.64 | 375.03 | 381.72 |
| 04/17/2019 | 384.1 | 384.19 | 377.4837 | 377.52 |
| 04/18/2019 | 377.52 | 382.17 | 377.52 | 380.07 |
| 04/22/2019 | 375.69 | 378.95 | 374.9 | 375.17 |
| 04/23/2019 | 375.54 | 376.87 | 372.61 | 374.02 |
| 04/24/2019 | 377.89 | 381.15 | 373.66 | 375.46 |
| 04/25/2019 | 376.01 | 384.8 | 372.76 | 382.8 |
| 04/26/2019 | 383.89 | 384 | 378.14 | 380.79 |
| 04/29/2019 | 378.49 | 385.3 | 376.76 | 379.05 |
| 04/30/2019 | 379.5 | 381.14 | 375.05 | 377.69 |
| 05/01/2019 | 378.53 | 381.1951 | 376.38 | 376.8 |
| 05/02/2019 | 375.5 | 377.65 | 373.25 | 375.8 |
| 05/03/2019 | 376.08 | 377.9 | 374.22 | 376.46 |
| 05/06/2019 | 367.88 | 372.48 | 365.63 | 371.6 |
| 05/07/2019 | 366.33 | 367.71 | 355.02 | 357.23 |
| 05/08/2019 | 357.77 | 361.52 | 353.33 | 359.75 |
| 05/09/2019 | 354.76 | 355.65 | 347.47 | 354.13 |
| 05/10/2019 | 351.87 | 355.54 | 347.55 | 354.67 |
| 05/13/2019 | 344.51 | 346.63 | 337 | 337.37 |
| 05/14/2019 | 339.9 | 346.1 | 337.2289 | 343.04 |
| 05/15/2019 | 339.8 | 348.7999 | 337.64 | 345.64 |
| 05/16/2019 | 348.64 | 356.5 | 345.82 | 353.81 |
| 05/17/2019 | 351.5 | 359.99 | 351.1636 | 355.02 |
| 05/20/2019 | 353 | 355.9406 | 350.53 | 352.79 |
| 05/21/2019 | 358.03 | 360.77 | 354.88 | 358.75 |
| 05/22/2019 | 357.22 | 357.57 | 351.75 | 352.78 |
| 05/23/2019 | 345.92 | 351.47 | 341.15 | 350.55 |
| 05/24/2019 | 355 | 361.4 | 353 | 354.9 |
| 05/28/2019 | 355.29 | 359.31 | 354.88 | 354.88 |
| 05/29/2019 | 352.59 | 352.79 | 346.05 | 348.8 |
| 05/30/2019 | 350 | 351.92 | 347.9366 | 349.87 |
| 05/31/2019 | 345.85 | 345.85 | 341.36 | 341.61 |
| 06/03/2019 | 338.2 | 339.11 | 330.67 | 338.89 |
| 06/04/2019 | 342.57 | 346.41 | 340.12 | 344.62 |
| 06/05/2019 | 346.22 | 353.25 | 332.49 | 348.75 |
| 06/06/2019 | 348.18 | 351.64 | 345.58 | 350.64 |
| 06/07/2019 | 352.3 | 355.28 | 352.3 | 353.7 |
| 06/10/2019 | 356 | 357.4 | 353.55 | 353.8 |
| 06/11/2019 | 355.42 | 355.473 | 348.13 | 349.33 |
| 06/12/2019 | 349 | 349.27 | 342.795 | 347.03 |
| 06/13/2019 | 347.25 | 349.06 | 344.1 | 348.86 |
| 06/14/2019 | 348 | 349.17 | 345.885 | 347.16 |
| 06/17/2019 | 348.62 | 356.05 | 347.05 | 354.9 |
| 06/18/2019 | 357.61 | 374.65 | 357.6 | 373.96 |
| 06/19/2019 | 375.4 | 379.31 | 368.35 | 368.56 |
| 06/20/2019 | 373 | 375.79 | 368.96 | 374.88 |
| 06/21/2019 | 374.39 | 376.11 | 371.72 | 371.84 |
| 06/24/2019 | 372.95 | 375.49 | 372.1 | 373.99 |
| 06/25/2019 | 374.75 | 375.25 | 368.03 | 369.32 |
| 06/26/2019 | 371.02 | 378.98 | 370 | 374.94 |
| 06/27/2019 | 367.54 | 369.93 | 362.35 | 364.02 |
| 06/28/2019 | 363.92 | 366.225 | 361.57 | 364.01 |
| 07/01/2019 | 364.88 | 365.23 | 353.32 | 356.46 |
| 07/02/2019 | 355.63 | 356.7838 | 352.69 | 354.16 |
| 07/03/2019 | 354.5 | 354.85 | 352.26 | 354.47 |
| 07/05/2019 | 354 | 357.25 | 351.43 | 355.86 |
| 07/08/2019 | 350.41 | 352.961 | 349.4013 | 351.12 |
| 07/09/2019 | 349.05 | 353.85 | 347.9 | 353.09 |
| 07/10/2019 | 354.49 | 356.52 | 351.25 | 352.3 |
| 07/11/2019 | 352.62 | 359.26 | 350.7 | 359 |
| 07/12/2019 | 360 | 365.45 | 358.14 | 365.33 |
| 07/15/2019 | 360.5 | 362.85 | 359.02 | 361.61 |
| 07/16/2019 | 361.26 | 365.35 | 361.2 | 362.75 |
| 07/17/2019 | 362.75 | 369.75 | 362 | 369.52 |
| 07/18/2019 | 367.6 | 368.4465 | 359.75 | 361.11 |
| 07/19/2019 | 370.67 | 378.4 | 368.5002 | 377.36 |
| 07/22/2019 | 376.94 | 382.48 | 371.89 | 373.42 |
| 07/23/2019 | 374.27 | 376.428 | 370.68 | 373.07 |
| 07/24/2019 | 370.28 | 371.36 | 360.03 | 361.43 |
| 07/25/2019 | 356.18 | 357.69 | 345.71 | 348.09 |
| 07/26/2019 | 346.2 | 348.425 | 342 | 345 |
| 07/29/2019 | 344.99 | 346.08 | 339.11 | 340.21 |
| 07/30/2019 | 339.84 | 347.49 | 336.56 | 347.46 |
| 07/31/2019 | 348.49 | 351.285 | 341.05 | 341.18 |
| 08/01/2019 | 341.91 | 344.29 | 333 | 334.29 |
| 08/02/2019 | 334.56 | 340.535 | 332.32 | 339.56 |
| 08/05/2019 | 332.46 | 333.37 | 326.955 | 331.06 |
| 08/06/2019 | 333.99 | 335.7 | 329.14 | 332.45 |
| 08/07/2019 | 328.6 | 333.65 | 324.57 | 331.38 |
| 08/08/2019 | 331.3 | 336.43 | 328.86 | 336.35 |
| 08/09/2019 | 334.06 | 339.08 | 333.165 | 337.55 |
| 08/12/2019 | 333.68 | 336.01 | 331.37 | 332.94 |
| 08/13/2019 | 331.82 | 337.399 | 330.5 | 332.86 |
| 08/14/2019 | 328.35 | 329.54 | 320.41 | 320.42 |
| 08/15/2019 | 323 | 328.07 | 319.55 | 328 |
| 08/16/2019 | 330.22 | 331.16 | 326.4801 | 330.45 |
| 08/19/2019 | 334.18 | 335.91 | 331.4 | 333.78 |
| 08/20/2019 | 332.47 | 333.5 | 328.88 | 331.75 |
| 08/21/2019 | 335.48 | 342.58 | 333.21 | 339.99 |
| 08/22/2019 | 342.43 | 356.44 | 341.01 | 354.41 |
| 08/23/2019 | 355.35 | 369.69 | 354.35 | 356.01 |
| 08/26/2019 | 365.04 | 367.34 | 356.89 | 359.04 |
| 08/27/2019 | 359.42 | 361.3093 | 353.62 | 354.73 |
| 08/28/2019 | 353.31 | 360.19 | 351.18 | 359.97 |
| 08/29/2019 | 363.85 | 366.04 | 360.17 | 362.74 |
| 08/30/2019 | 364.37 | 366.37 | 362.4 | 364.09 |
| 09/03/2019 | 354.11 | 355.32 | 350.605 | 354.42 |
| 09/04/2019 | 357.68 | 358.0316 | 354.43 | 356.53 |
| 09/05/2019 | 360.14 | 364.71 | 359.13 | 360.3 |
| 09/06/2019 | 361.61 | 364.91 | 359.12 | 363 |
| 09/09/2019 | 357.98 | 360.93 | 354.73 | 358.78 |
| 09/10/2019 | 359 | 369.49 | 358.55 | 369.49 |
| 09/11/2019 | 368.74 | 383.5 | 368 | 382.94 |
| 09/12/2019 | 383.71 | 384 | 374.31 | 375.63 |
| 09/13/2019 | 377.39 | 381.75 | 377.05 | 379.76 |
| 09/16/2019 | 378.14 | 381.6331 | 375 | 378.85 |
| 09/17/2019 | 378.41 | 385.3065 | 377.8 | 384.2 |
| 09/18/2019 | 383.25 | 386.74 | 379.8 | 386.41 |
| 09/19/2019 | 386.14 | 388.52 | 382.9035 | 384.44 |
| 09/20/2019 | 384.11 | 384.73 | 377.9201 | 379.39 |
| 09/23/2019 | 376.61 | 380.1022 | 374.42 | 377.03 |
| 09/24/2019 | 379.54 | 381.89 | 375.31 | 381.65 |
| 09/25/2019 | 384.91 | 391 | 383.1 | 386.2 |
| 09/26/2019 | 387.1 | 388.23 | 383.325 | 386.89 |
| 09/27/2019 | 388.19 | 389.69 | 381.306 | 382.86 |
| 09/30/2019 | 383 | 383.77 | 376.69 | 380.47 |
| 10/01/2019 | 381.7 | 382.85 | 374.63 | 374.94 |
| 10/02/2019 | 371.85 | 372.99 | 363.7702 | 367.36 |
| 10/03/2019 | 366.21 | 372.25 | 363.23 | 372.07 |
| 10/04/2019 | 372.25 | 376.13 | 371.72 | 375.7 |
| 10/07/2019 | 374.06 | 378.15 | 373.06 | 376.54 |
| 10/08/2019 | 371.05 | 377.34 | 368.64 | 374.1 |
| 10/09/2019 | 376 | 377.86 | 373.5 | 374.96 |
| 10/10/2019 | 373.7 | 374.54 | 370.33 | 371 |
| 10/11/2019 | 373 | 376.94 | 370.08 | 374.92 |
| 10/14/2019 | 374.25 | 378.7 | 372.68 | 373.18 |
| 10/15/2019 | 372.58 | 373.5268 | 370.53 | 370.96 |
| 10/16/2019 | 370.22 | 377.42 | 369.24 | 372.43 |
| 10/17/2019 | 372.42 | 373.8 | 369.06 | 369.06 |
| 10/18/2019 | 369 | 369.35 | 344 | 344 |
| 10/21/2019 | 332.89 | 334.24 | 324.4 | 331.06 |
| 10/22/2019 | 336.07 | 341.48 | 334.46 | 337 |
| 10/23/2019 | 345 | 350.8 | 336.5 | 340.5 |
| 10/24/2019 | 341.7 | 345.74 | 337.77 | 344.55 |
| 10/25/2019 | 342.92 | 343.37 | 338.9 | 339.83 |
| 10/28/2019 | 341.5 | 344.98 | 339.49 | 340.88 |
| 10/29/2019 | 340.19 | 349.72 | 339.218 | 348.93 |
| 10/30/2019 | 346.63 | 350 | 343.27 | 346.06 |
| 10/31/2019 | 344.7 | 346.06 | 339.45 | 339.91 |
| 11/01/2019 | 340.59 | 345.19 | 339.5 | 345.19 |
| 11/04/2019 | 346.46 | 351.45 | 346.05 | 351.09 |
| 11/05/2019 | 355.23 | 361.61 | 353.1901 | 358.29 |
| 11/06/2019 | 358.86 | 359.4 | 353.13 | 354.19 |
| 11/07/2019 | 356.12 | 359.4 | 355.05 | 357.31 |
| 11/08/2019 | 356.4 | 357 | 350.55 | 351 |
| 11/11/2019 | 349.04 | 369.75 | 345.5643 | 366.96 |
| 11/12/2019 | 366.49 | 367.11 | 360.01 | 362.88 |
| 11/13/2019 | 361.87 | 366.62 | 361.1153 | 362.5 |
| 11/14/2019 | 363.1 | 368.48 | 361.48 | 367.44 |
| 11/15/2019 | 370 | 373.48 | 369.3 | 371.68 |
| 11/18/2019 | 371.67 | 375.6026 | 367.9 | 369.46 |
| 11/19/2019 | 373.51 | 374.83 | 361.6101 | 367 |
| 11/20/2019 | 366 | 370.99 | 365.75 | 370.91 |
| 11/21/2019 | 369.75 | 370.7642 | 366.255 | 366.44 |
| 11/22/2019 | 368.27 | 373.55 | 366.61 | 371.34 |
| 11/25/2019 | 372.52 | 374.3 | 369.2 | 373.13 |
| 11/26/2019 | 373.66 | 374.77 | 371.36 | 373.51 |
| 11/27/2019 | 369.96 | 371.83 | 366.8 | 368 |
| 11/29/2019 | 367.5 | 368.3 | 366.18 | 366.18 |
| 12/02/2019 | 367.08 | 367.38 | 355.16 | 355.18 |
| 12/03/2019 | 352.09 | 355.558 | 347.61 | 352.08 |
| 12/04/2019 | 354.7 | 355.29 | 348.82 | 348.84 |
| 12/05/2019 | 350.22 | 350.42 | 345.59 | 345.68 |
| 12/06/2019 | 347.74 | 354.4 | 347.1104 | 354.09 |
| 12/09/2019 | 352.67 | 353.6 | 349.57 | 351.21 |
| 12/10/2019 | 350.15 | 351.4024 | 347.45 | 347.9 |
| 12/11/2019 | 342.1 | 350.03 | 338.5 | 350 |
| 12/12/2019 | 348.25 | 351.07 | 341 | 346.29 |
| 12/13/2019 | 346.3 | 349.31 | 341.1 | 341.67 |
| 12/16/2019 | 328.53 | 336.233 | 326.43 | 327 |
| 12/17/2019 | 322.06 | 330.95 | 320.61 | 327 |
| 12/18/2019 | 328.72 | 335.25 | 328.14 | 330.68 |
| 12/19/2019 | 332.9 | 334.81 | 331.16 | 333.5 |
| 12/20/2019 | 334.62 | 335.5 | 328 | 328 |
| 12/23/2019 | 336.75 | 340.5899 | 334.2 | 337.55 |
| 12/24/2019 | 339.51 | 339.75 | 332.62 | 333 |
| 12/26/2019 | 332.7 | 333.36 | 329.3 | 329.92 |
| 12/27/2019 | 330.2 | 333.65 | 329.17 | 330.14 |
| 12/30/2019 | 330.5 | 330.6299 | 325.7127 | 326.4 |
| 12/31/2019 | 325.41 | 326.57 | 323.32 | 325.76 |