|
 Boeing Company (T - [Ticker: BA] |     | | Last Trade | 258.34 | Last Trade Time | 2017-11-01 - 19:34:00 | | Variation | +0.36 (+0.14%) | Open | 258.29 | | High | 259.41 | Low | 256.24 | | Volume | 2,028,059 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 258.35 x 100 - 258.40 x 200 | | Former Close | 257.98 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 3,583,200 | 41.70 | 42.63 | 41.35 | 42.27 | 00:00:00 | | 2004-04-23 | 2,225,600 | 42.16 | 42.75 | 41.87 | 42.45 | 00:00:00 | | 2004-04-26 | 3,311,100 | 43.15 | 43.50 | 42.93 | 43.24 | 00:00:00 | | 2004-04-27 | 2,892,200 | 43.24 | 44.00 | 43.24 | 43.55 | 00:00:00 | | 2004-04-28 | 6,048,100 | 44.05 | 44.90 | 43.55 | 44.03 | 00:00:00 | | 2004-04-29 | 2,485,400 | 44.03 | 44.15 | 43.07 | 43.25 | 00:00:00 | | 2004-04-30 | 2,675,700 | 43.25 | 43.28 | 42.60 | 42.69 | 00:00:00 | | 2004-05-03 | 2,806,900 | 43.25 | 44.00 | 43.20 | 43.58 | 00:00:00 | | 2004-05-04 | 3,223,200 | 43.58 | 43.66 | 43.01 | 43.28 | 00:00:00 | | 2004-05-05 | 2,519,100 | 43.13 | 44.09 | 43.00 | 43.76 | 00:00:00 | | 2004-05-06 | 3,401,400 | 43.68 | 44.30 | 43.50 | 43.93 | 00:00:00 | | 2004-05-07 | 2,263,900 | 43.60 | 44.05 | 43.31 | 43.40 | 00:00:00 | | 2004-05-10 | 3,666,900 | 43.00 | 43.28 | 42.29 | 42.59 | 00:00:00 | | 2004-05-11 | 3,322,000 | 42.50 | 43.36 | 42.41 | 43.18 | 00:00:00 | | 2004-05-12 | 2,763,300 | 43.20 | 43.58 | 42.70 | 43.58 | 00:00:00 | | 2004-05-13 | 2,008,300 | 43.63 | 43.84 | 43.18 | 43.62 | 00:00:00 | | 2004-05-14 | 2,710,000 | 43.10 | 43.59 | 42.95 | 43.44 | 00:00:00 | | 2004-05-17 | 2,454,500 | 42.70 | 43.61 | 42.49 | 42.73 | 00:00:00 | | 2004-05-18 | 1,477,200 | 42.84 | 43.20 | 42.70 | 43.02 | 00:00:00 | | 2004-05-19 | 3,016,800 | 43.10 | 44.11 | 43.04 | 43.38 | 00:00:00 | | 2004-05-20 | 2,281,200 | 43.14 | 43.22 | 42.75 | 42.92 | 00:00:00 | | 2004-05-21 | 2,493,000 | 43.15 | 43.46 | 43.00 | 43.40 | 00:00:00 | | 2004-05-24 | 3,803,600 | 44.22 | 44.60 | 44.02 | 44.56 | 00:00:00 | | 2004-05-25 | 3,989,900 | 44.55 | 44.92 | 44.25 | 44.70 | 00:00:00 | | 2004-05-26 | 3,432,900 | 44.35 | 44.98 | 44.13 | 44.76 | 00:00:00 | | 2004-05-27 | 6,691,500 | 45.00 | 46.62 | 44.91 | 46.20 | 00:00:00 | | 2004-05-28 | 5,323,600 | 46.00 | 46.50 | 45.45 | 45.80 | 00:00:00 | | 2004-06-01 | 4,211,300 | 45.90 | 46.30 | 45.51 | 45.88 | 00:00:00 | | 2004-06-02 | 4,115,400 | 47.22 | 47.22 | 45.90 | 46.75 | 00:00:00 | | 2004-06-03 | 2,363,100 | 46.45 | 46.65 | 46.10 | 46.10 | 00:00:00 | | 2004-06-04 | 2,832,700 | 46.30 | 47.03 | 46.20 | 46.90 | 00:00:00 | | 2004-06-07 | 5,770,800 | 47.50 | 48.40 | 47.47 | 48.13 | 00:00:00 | | 2004-06-08 | 3,664,400 | 48.00 | 48.13 | 47.62 | 48.09 | 00:00:00 | | 2004-06-09 | 3,340,400 | 48.09 | 48.82 | 48.05 | 48.66 | 00:00:00 | | 2004-06-10 | 2,532,500 | 48.62 | 48.83 | 48.44 | 48.75 | 00:00:00 | | 2004-06-14 | 4,027,300 | 48.50 | 48.98 | 48.37 | 48.83 | 00:00:00 | | 2004-06-15 | 7,011,800 | 49.90 | 49.90 | 48.90 | 49.25 | 00:00:00 | | 2004-06-16 | 3,370,100 | 49.47 | 50.00 | 49.31 | 49.90 | 00:00:00 | | 2004-06-17 | 3,540,400 | 49.58 | 49.69 | 49.34 | 49.47 | 00:00:00 | | 2004-06-18 | 4,066,600 | 49.32 | 49.95 | 49.24 | 49.80 | 00:00:00 | | 2004-06-21 | 2,346,100 | 49.65 | 49.92 | 49.47 | 49.50 | 00:00:00 | | 2004-06-22 | 2,640,700 | 49.35 | 49.79 | 49.33 | 49.67 | 00:00:00 | | 2004-06-23 | 3,559,100 | 49.50 | 50.75 | 49.40 | 50.67 | 00:00:00 | | 2004-06-24 | 2,463,300 | 50.26 | 50.78 | 50.11 | 50.35 | 00:00:00 | | 2004-06-25 | 4,449,200 | 50.42 | 51.35 | 50.40 | 51.30 | 00:00:00 | | 2004-06-28 | 2,966,400 | 51.30 | 51.49 | 50.10 | 50.21 | 00:00:00 | | 2004-06-29 | 3,127,500 | 49.99 | 50.70 | 49.82 | 50.51 | 00:00:00 | | 2004-06-30 | 2,692,000 | 50.51 | 51.23 | 50.42 | 51.09 | 00:00:00 | | 2004-07-01 | 3,591,700 | 50.10 | 50.53 | 49.57 | 49.90 | 00:00:00 | | 2004-07-02 | 2,820,700 | 49.52 | 49.69 | 48.84 | 49.52 | 00:00:00 | | 2004-07-06 | 4,004,200 | 49.90 | 50.11 | 49.07 | 49.31 | 00:00:00 | | 2004-07-07 | 2,882,300 | 49.55 | 49.83 | 49.13 | 49.39 | 00:00:00 | | 2004-07-08 | 3,536,200 | 49.39 | 50.27 | 48.82 | 49.97 | 00:00:00 | | 2004-07-09 | 2,353,100 | 49.94 | 50.25 | 49.88 | 50.04 | 00:00:00 | | 2004-07-12 | 2,947,400 | 49.95 | 50.30 | 49.75 | 50.20 | 00:00:00 | | 2004-07-13 | 2,052,000 | 50.20 | 50.37 | 49.92 | 50.26 | 00:00:00 | | 2004-07-14 | 2,811,600 | 50.26 | 50.65 | 49.15 | 49.32 | 00:00:00 | | 2004-07-15 | 3,533,600 | 49.10 | 49.47 | 48.34 | 49.14 | 00:00:00 | | 2004-07-16 | 2,191,100 | 49.60 | 49.61 | 49.00 | 49.13 | 00:00:00 | | 2004-07-19 | 2,645,900 | 49.35 | 49.53 | 48.48 | 48.67 | 00:00:00 | | 2004-07-20 | 2,419,800 | 48.68 | 48.86 | 48.31 | 48.76 | 00:00:00 | | 2004-07-21 | 3,197,200 | 48.70 | 49.09 | 47.72 | 47.72 | 00:00:00 | | 2004-07-22 | 6,510,000 | 47.72 | 48.03 | 46.40 | 47.30 | 00:00:00 | | 2004-07-23 | 2,905,500 | 47.31 | 47.38 | 46.61 | 47.06 | 00:00:00 | | 2004-07-26 | 2,238,500 | 47.10 | 47.42 | 46.89 | 47.00 | 00:00:00 | | 2004-07-27 | 2,979,300 | 47.35 | 48.35 | 47.11 | 48.22 | 00:00:00 | | 2004-07-28 | 4,192,600 | 48.74 | 49.77 | 48.51 | 49.01 | 00:00:00 | | 2004-07-29 | 2,885,700 | 49.40 | 49.95 | 49.21 | 49.68 | 00:00:00 | | 2004-07-30 | 4,844,300 | 49.90 | 51.25 | 49.74 | 50.75 | 00:00:00 | | 2004-08-02 | 2,417,200 | 50.20 | 51.05 | 50.16 | 50.91 | 00:00:00 | | 2004-08-03 | 3,477,700 | 50.94 | 51.46 | 50.61 | 50.76 | 00:00:00 | | 2004-08-04 | 3,574,400 | 50.60 | 51.05 | 50.30 | 51.00 | 00:00:00 | | 2004-08-05 | 2,862,300 | 51.00 | 51.18 | 50.00 | 50.01 | 00:00:00 | | 2004-08-06 | 3,667,000 | 49.97 | 49.97 | 48.27 | 48.33 | 00:00:00 | | 2004-08-09 | 2,382,900 | 48.80 | 48.94 | 48.46 | 48.76 | 00:00:00 | | 2004-08-10 | 3,542,600 | 48.51 | 49.61 | 48.51 | 49.61 | 00:00:00 | | 2004-08-11 | 2,992,200 | 49.25 | 49.79 | 48.53 | 49.68 | 00:00:00 | | 2004-08-12 | 2,987,600 | 49.44 | 49.75 | 48.64 | 49.33 | 00:00:00 | | 2004-08-13 | 2,226,700 | 49.70 | 49.80 | 49.20 | 49.72 | 00:00:00 | | 2004-08-16 | 4,286,400 | 49.72 | 51.07 | 49.64 | 50.95 | 00:00:00 | | 2004-08-17 | 3,607,200 | 51.20 | 51.32 | 50.18 | 50.31 | 00:00:00 | | 2004-08-18 | 2,006,100 | 50.29 | 50.75 | 49.93 | 50.74 | 00:00:00 | | 2004-08-19 | 2,199,900 | 50.74 | 50.83 | 49.95 | 50.25 | 00:00:00 | | 2004-08-20 | 3,430,000 | 50.00 | 50.56 | 49.97 | 50.46 | 00:00:00 | | 2004-08-23 | 2,112,700 | 50.75 | 50.76 | 50.35 | 50.65 | 00:00:00 | | 2004-08-24 | 1,713,800 | 50.73 | 51.00 | 50.39 | 50.91 | 00:00:00 | | 2004-08-25 | 7,318,100 | 51.55 | 52.82 | 51.15 | 52.50 | 00:00:00 | | 2004-08-26 | 3,363,600 | 52.51 | 52.65 | 51.93 | 52.07 | 00:00:00 | | 2004-08-27 | 1,457,000 | 52.13 | 52.60 | 51.88 | 51.99 | 00:00:00 | | 2004-08-30 | 1,615,000 | 51.99 | 52.51 | 51.81 | 51.87 | 00:00:00 | | 2004-08-31 | 2,246,400 | 51.90 | 52.22 | 51.69 | 52.22 | 00:00:00 | | 2004-09-01 | 2,275,100 | 52.10 | 52.58 | 51.94 | 52.39 | 00:00:00 | | 2004-09-02 | 2,894,000 | 52.39 | 53.69 | 52.36 | 53.62 | 00:00:00 | | 2004-09-03 | 2,888,500 | 53.68 | 53.95 | 53.10 | 53.10 | 00:00:00 | | 2004-09-07 | 2,965,800 | 53.40 | 54.01 | 53.40 | 53.97 | 00:00:00 | | 2004-09-08 | 3,034,500 | 53.61 | 54.32 | 53.60 | 54.05 | 00:00:00 | | 2004-09-09 | 2,572,000 | 53.97 | 54.17 | 53.23 | 53.26 | 00:00:00 | | 2004-09-10 | 3,128,100 | 52.85 | 54.20 | 52.65 | 54.15 | 00:00:00 | | 2004-09-13 | 2,988,800 | 54.15 | 54.86 | 53.81 | 54.28 | 00:00:00 | | 2004-09-14 | 1,938,800 | 54.29 | 54.49 | 53.72 | 53.92 | 00:00:00 | | 2004-09-15 | 1,709,100 | 54.05 | 54.25 | 53.33 | 53.66 | 00:00:00 | | 2004-09-16 | 2,396,600 | 53.80 | 54.57 | 53.67 | 54.52 | 00:00:00 | | 2004-09-17 | 3,318,500 | 54.73 | 55.24 | 54.56 | 55.15 | 00:00:00 | | 2004-09-20 | 2,458,000 | 54.75 | 55.19 | 54.42 | 54.74 | 00:00:00 | | 2004-09-21 | 2,631,700 | 54.71 | 55.05 | 54.52 | 54.70 | 00:00:00 | | 2004-09-22 | 2,831,300 | 54.30 | 54.44 | 53.41 | 53.68 | 00:00:00 | | 2004-09-23 | 4,001,900 | 53.20 | 53.25 | 52.58 | 53.00 | 00:00:00 | | 2004-09-24 | 2,748,300 | 52.98 | 53.40 | 52.79 | 53.14 | 00:00:00 | | 2004-09-27 | 2,092,500 | 52.90 | 53.00 | 52.30 | 52.51 | 00:00:00 | | 2004-09-28 | 3,510,700 | 52.51 | 52.72 | 51.75 | 52.32 | 00:00:00 | | 2004-09-29 | 5,992,800 | 51.42 | 51.42 | 50.50 | 51.01 | 00:00:00 | | 2004-09-30 | 3,846,000 | 50.85 | 51.99 | 50.62 | 51.62 | 00:00:00 | | 2004-10-01 | 3,384,700 | 51.62 | 52.49 | 51.42 | 52.48 | 00:00:00 | | 2004-10-04 | 4,832,900 | 52.55 | 52.87 | 50.88 | 52.32 | 00:00:00 | | 2004-10-05 | 3,402,200 | 52.00 | 52.07 | 51.30 | 51.49 | 00:00:00 | | 2004-10-06 | 2,485,700 | 51.49 | 52.36 | 51.14 | 52.36 | 00:00:00 | | 2004-10-07 | 1,998,800 | 52.49 | 52.49 | 51.32 | 51.32 | 00:00:00 | | 2004-10-08 | 3,952,100 | 51.12 | 51.24 | 49.89 | 50.10 | 00:00:00 | | 2004-10-11 | 2,236,000 | 50.11 | 50.49 | 49.97 | 50.26 | 00:00:00 | | 2004-10-12 | 2,509,300 | 50.27 | 50.56 | 49.81 | 50.40 | 00:00:00 | | 2004-10-13 | 2,272,300 | 50.71 | 51.09 | 49.92 | 50.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
