NYSE, BA End of Day and Historical Stock Data [Boeing Company]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, BA:

03 Sep 2025

LAST: 232.4	CHANGE: 5.00	OPEN: 237.1	HIGH: 237.1	ASK: 238.6	VOLUME: 6M
LAST: 232.4	CHG(%): 2.11	PREV: 237.4	LOW: 230.8	BID: 238.5

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	237.1	237.1	230.8	232.4	6M
02 Sep 25	231.3	238.3	230.8	237.4	6.34M
29 Aug 25	236.1	238.1	233.2	234.7	5.01M
28 Aug 25	235.9	237.4	234.5	236.2	4.04M
27 Aug 25	235.4	236.3	232.4	235.6	4.76M
26 Aug 25	228.0	234.8	228.0	234.8	7.38M
25 Aug 25	229.6	230.3	226.6	226.9	4.76M
22 Aug 25	225.4	233.7	225.2	230.1	8.68M
21 Aug 25	227.1	227.6	223.7	224.5	6.1M
20 Aug 25	224.5	226.4	223.6	225.6	5.02M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	235.24
MA10:	231.81
MA20:	230.87
MA50:	225.69
MA100:	209.93
MA200:	188.92
STO9:	57.10
STO14:	57.10
RSI14:	48.81
WPR14:	-38.70
MTM14:	-0.81
ROC14:	0.00
ATR:	5.45
Week High:	238.33
Week Low:	230.76
Month High:	238.33
Month Low:	218.03
Year High:	242.69
Year Low:	128.88
Volatility:	10.64

RECENT SPLITS

Date	Ratio
09 Jun 1997	2-1
11 Jun 1990	3-2

RECENT DIVIDENDS

Date	Amount
13 Feb 2020	$2.06
07 Nov 2019	$2.06
08 Aug 2019	$2.06
09 May 2019	$2.06
07 Feb 2019	$2.06
08 Nov 2018	$1.71
09 Aug 2018	$1.71
10 May 2018	$1.71
08 Feb 2018	$1.71
09 Nov 2017	$1.42