|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 2,272,300 | 50.71 | 51.09 | 49.92 | 50.23 | 00:00:00 | | 2004-10-14 | 3,048,600 | 50.15 | 51.00 | 50.15 | 50.25 | 00:00:00 | | 2004-10-15 | 3,467,700 | 50.50 | 51.28 | 50.18 | 50.19 | 00:00:00 | | 2004-10-18 | 3,079,100 | 49.55 | 49.83 | 49.25 | 49.59 | 00:00:00 | | 2004-10-19 | 3,186,000 | 49.10 | 50.00 | 48.85 | 49.21 | 00:00:00 | | 2004-10-20 | 3,242,100 | 49.30 | 49.55 | 48.30 | 48.96 | 00:00:00 | | 2004-10-21 | 3,704,100 | 48.95 | 49.98 | 48.81 | 49.56 | 00:00:00 | | 2004-10-22 | 2,456,400 | 49.50 | 50.10 | 49.07 | 49.51 | 00:00:00 | | 2004-10-25 | 4,022,100 | 49.05 | 49.32 | 48.10 | 49.00 | 00:00:00 | | 2004-10-26 | 3,880,000 | 48.82 | 50.17 | 48.65 | 49.98 | 00:00:00 | | 2004-10-27 | 5,435,700 | 51.00 | 51.25 | 49.80 | 50.10 | 00:00:00 | | 2004-10-28 | 4,138,500 | 50.11 | 50.45 | 49.54 | 49.87 | 00:00:00 | | 2004-10-29 | 2,720,200 | 49.97 | 50.22 | 49.80 | 49.90 | 00:00:00 | | 2004-11-01 | 2,526,500 | 50.10 | 50.17 | 49.65 | 49.95 | 00:00:00 | | 2004-11-02 | 2,806,900 | 50.05 | 50.54 | 49.66 | 49.88 | 00:00:00 | | 2004-11-03 | 5,451,100 | 51.00 | 52.10 | 50.94 | 51.15 | 00:00:00 | | 2004-11-04 | 4,875,700 | 50.85 | 50.92 | 50.17 | 50.59 | 00:00:00 | | 2004-11-05 | 4,379,900 | 50.80 | 51.37 | 50.41 | 51.15 | 00:00:00 | | 2004-11-08 | 4,025,700 | 51.15 | 52.48 | 51.06 | 52.07 | 00:00:00 | | 2004-11-09 | 4,092,700 | 51.85 | 52.89 | 51.60 | 52.51 | 00:00:00 | | 2004-11-10 | 4,082,800 | 52.82 | 53.45 | 52.74 | 53.40 | 00:00:00 | | 2004-11-11 | 4,110,600 | 53.41 | 54.32 | 53.41 | 54.30 | 00:00:00 | | 2004-11-12 | 2,654,800 | 54.20 | 54.39 | 53.52 | 53.93 | 00:00:00 | | 2004-11-15 | 3,782,300 | 53.85 | 54.23 | 53.61 | 54.03 | 00:00:00 | | 2004-11-16 | 2,752,200 | 54.00 | 54.16 | 53.72 | 54.00 | 00:00:00 | | 2004-11-17 | 4,262,400 | 54.30 | 55.22 | 54.24 | 54.75 | 00:00:00 | | 2004-11-18 | 3,064,900 | 55.15 | 55.48 | 54.65 | 54.85 | 00:00:00 | | 2004-11-19 | 2,915,200 | 54.85 | 54.85 | 53.77 | 53.77 | 00:00:00 | | 2004-11-22 | 3,036,900 | 53.76 | 53.97 | 53.25 | 53.97 | 00:00:00 | | 2004-11-23 | 3,228,500 | 53.96 | 54.34 | 53.41 | 54.33 | 00:00:00 | | 2004-11-24 | 3,231,200 | 54.33 | 54.50 | 53.76 | 54.12 | 00:00:00 | | 2004-11-26 | 1,456,100 | 54.13 | 54.24 | 53.90 | 54.02 | 00:00:00 | | 2004-11-29 | 2,666,800 | 54.02 | 54.38 | 53.28 | 53.62 | 00:00:00 | | 2004-11-30 | 2,455,500 | 53.45 | 54.04 | 53.44 | 53.57 | 00:00:00 | | 2004-12-01 | 2,976,100 | 53.60 | 54.70 | 53.57 | 54.70 | 00:00:00 | | 2004-12-02 | 2,433,500 | 54.50 | 54.90 | 54.30 | 54.86 | 00:00:00 | | 2004-12-03 | 3,358,700 | 54.92 | 55.29 | 54.60 | 55.26 | 00:00:00 | | 2004-12-06 | 2,272,900 | 55.26 | 55.26 | 54.52 | 54.75 | 00:00:00 | | 2004-12-07 | 2,738,000 | 54.75 | 55.00 | 53.72 | 53.75 | 00:00:00 | | 2004-12-08 | 4,284,000 | 53.95 | 53.98 | 52.42 | 52.80 | 00:00:00 | | 2004-12-09 | 4,347,100 | 52.68 | 52.99 | 52.20 | 52.78 | 00:00:00 | | 2004-12-10 | 4,107,600 | 52.63 | 52.99 | 52.33 | 52.42 | 00:00:00 | | 2004-12-13 | 2,921,900 | 54.37 | 54.37 | 52.26 | 52.67 | 00:00:00 | | 2004-12-14 | 3,101,600 | 52.92 | 53.02 | 52.49 | 52.64 | 00:00:00 | | 2004-12-15 | 3,598,200 | 52.78 | 52.78 | 52.29 | 52.40 | 00:00:00 | | 2004-12-16 | 3,512,700 | 52.40 | 52.49 | 51.79 | 52.08 | 00:00:00 | | 2004-12-17 | 5,306,600 | 52.00 | 53.40 | 51.98 | 53.10 | 00:00:00 | | 2004-12-20 | 2,348,100 | 53.10 | 53.76 | 53.09 | 53.22 | 00:00:00 | | 2004-12-21 | 2,676,400 | 53.26 | 53.68 | 52.72 | 53.42 | 00:00:00 | | 2004-12-22 | 1,999,100 | 53.66 | 54.29 | 53.62 | 53.91 | 00:00:00 | | 2004-12-23 | 1,110,900 | 53.75 | 53.85 | 53.32 | 53.53 | 00:00:00 | | 2004-12-27 | 1,467,500 | 53.39 | 53.65 | 52.91 | 53.15 | 00:00:00 | | 2004-12-28 | 996,600 | 52.97 | 53.54 | 52.97 | 53.25 | 00:00:00 | | 2004-12-29 | 4,026,500 | 52.65 | 52.66 | 51.77 | 52.07 | 00:00:00 | | 2004-12-30 | 2,591,900 | 52.25 | 52.50 | 51.62 | 51.90 | 00:00:00 | | 2004-12-31 | 1,675,700 | 51.77 | 52.09 | 51.69 | 51.77 | 00:00:00 | | 2005-01-03 | 3,749,900 | 51.85 | 52.25 | 50.92 | 50.97 | 00:00:00 | | 2005-01-04 | 4,657,900 | 51.15 | 51.15 | 49.88 | 49.98 | 00:00:00 | | 2005-01-05 | 5,336,700 | 50.00 | 51.13 | 49.55 | 50.81 | 00:00:00 | | 2005-01-06 | 3,076,700 | 50.68 | 51.12 | 50.34 | 50.48 | 00:00:00 | | 2005-01-07 | 1,957,100 | 50.50 | 50.85 | 50.10 | 50.31 | 00:00:00 | | 2005-01-10 | 2,877,800 | 50.13 | 51.33 | 50.10 | 50.98 | 00:00:00 | | 2005-01-11 | 2,044,100 | 51.03 | 51.10 | 50.62 | 50.82 | 00:00:00 | | 2005-01-12 | 4,126,100 | 51.00 | 51.96 | 50.95 | 51.94 | 00:00:00 | | 2005-01-13 | 4,252,500 | 51.90 | 52.15 | 50.59 | 50.63 | 00:00:00 | | 2005-01-14 | 3,084,500 | 50.60 | 50.99 | 50.10 | 50.91 | 00:00:00 | | 2005-01-18 | 3,537,400 | 50.50 | 51.97 | 50.45 | 51.88 | 00:00:00 | | 2005-01-19 | 2,723,200 | 51.60 | 51.86 | 51.31 | 51.41 | 00:00:00 | | 2005-01-20 | 2,457,500 | 51.10 | 51.51 | 50.88 | 50.90 | 00:00:00 | | 2005-01-21 | 2,593,000 | 50.65 | 50.98 | 50.01 | 50.07 | 00:00:00 | | 2005-01-24 | 3,019,300 | 50.33 | 50.60 | 49.52 | 49.64 | 00:00:00 | | 2005-01-25 | 2,954,600 | 50.15 | 50.21 | 49.52 | 49.84 | 00:00:00 | | 2005-01-26 | 3,530,800 | 49.56 | 50.34 | 49.52 | 49.86 | 00:00:00 | | 2005-01-27 | 4,708,800 | 49.54 | 51.00 | 49.54 | 50.97 | 00:00:00 | | 2005-01-28 | 3,717,100 | 50.97 | 50.98 | 49.54 | 49.92 | 00:00:00 | | 2005-01-31 | 3,894,400 | 50.25 | 50.63 | 50.07 | 50.60 | 00:00:00 | | 2005-02-01 | 2,684,700 | 50.60 | 51.18 | 50.22 | 51.04 | 00:00:00 | | 2005-02-02 | 6,095,300 | 52.20 | 52.89 | 51.42 | 52.23 | 00:00:00 | | 2005-02-03 | 4,199,200 | 52.95 | 52.95 | 51.94 | 52.00 | 00:00:00 | | 2005-02-04 | 3,324,900 | 51.95 | 52.90 | 51.90 | 52.58 | 00:00:00 | | 2005-02-07 | 3,731,200 | 52.42 | 52.69 | 52.30 | 52.50 | 00:00:00 | | 2005-02-08 | 6,070,700 | 52.65 | 53.62 | 52.39 | 53.50 | 00:00:00 | | 2005-02-09 | 4,835,300 | 53.50 | 54.16 | 53.36 | 54.12 | 00:00:00 | | 2005-02-10 | 3,634,700 | 54.12 | 54.43 | 53.63 | 53.86 | 00:00:00 | | 2005-02-11 | 2,204,300 | 53.75 | 54.30 | 53.35 | 54.14 | 00:00:00 | | 2005-02-14 | 2,882,800 | 54.01 | 54.33 | 53.72 | 54.04 | 00:00:00 | | 2005-02-15 | 3,302,200 | 54.25 | 54.82 | 54.01 | 54.43 | 00:00:00 | | 2005-02-16 | 2,767,500 | 54.15 | 54.29 | 53.80 | 53.92 | 00:00:00 | | 2005-02-17 | 4,133,800 | 54.20 | 54.45 | 53.58 | 53.66 | 00:00:00 | | 2005-02-18 | 4,805,100 | 53.67 | 53.67 | 52.55 | 52.78 | 00:00:00 | | 2005-02-22 | 3,327,100 | 52.35 | 52.55 | 52.07 | 52.15 | 00:00:00 | | 2005-02-23 | 4,072,900 | 52.80 | 53.11 | 52.56 | 52.72 | 00:00:00 | | 2005-02-24 | 3,890,600 | 53.20 | 53.94 | 52.96 | 53.94 | 00:00:00 | | 2005-02-25 | 4,502,800 | 53.60 | 55.03 | 53.33 | 54.99 | 00:00:00 | | 2005-02-28 | 4,608,600 | 54.90 | 55.05 | 54.71 | 54.97 | 00:00:00 | | 2005-03-01 | 4,279,200 | 54.98 | 55.23 | 54.26 | 54.49 | 00:00:00 | | 2005-03-02 | 4,414,100 | 54.45 | 55.42 | 54.37 | 55.30 | 00:00:00 | | 2005-03-03 | 8,889,100 | 55.45 | 58.07 | 55.32 | 57.42 | 00:00:00 | | 2005-03-04 | 6,625,600 | 57.63 | 58.74 | 56.99 | 58.38 | 00:00:00 | | 2005-03-07 | 6,256,100 | 57.52 | 58.42 | 57.25 | 58.30 | 00:00:00 | | 2005-03-08 | 4,604,500 | 58.31 | 58.68 | 57.81 | 58.15 | 00:00:00 | | 2005-03-09 | 3,505,800 | 57.85 | 58.05 | 57.44 | 57.75 | 00:00:00 | | 2005-03-10 | 3,411,000 | 57.76 | 58.36 | 57.69 | 57.98 | 00:00:00 | | 2005-03-11 | 3,275,100 | 57.85 | 58.22 | 57.20 | 57.49 | 00:00:00 | | 2005-03-14 | 3,272,300 | 57.50 | 57.99 | 57.30 | 57.71 | 00:00:00 | | 2005-03-15 | 4,775,300 | 57.85 | 58.94 | 57.63 | 58.48 | 00:00:00 | | 2005-03-16 | 4,868,300 | 58.30 | 58.52 | 56.70 | 56.77 | 00:00:00 | | 2005-03-17 | 3,839,200 | 56.75 | 57.31 | 56.71 | 56.89 | 00:00:00 | | 2005-03-18 | 5,497,600 | 57.05 | 57.19 | 56.57 | 57.16 | 00:00:00 | | 2005-03-21 | 2,053,200 | 57.00 | 57.20 | 56.58 | 56.84 | 00:00:00 | | 2005-03-22 | 3,646,500 | 57.00 | 57.70 | 56.95 | 57.22 | 00:00:00 | | 2005-03-23 | 3,041,300 | 57.23 | 57.40 | 56.62 | 56.85 | 00:00:00 | | 2005-03-24 | 1,806,400 | 57.02 | 57.24 | 56.67 | 56.80 | 00:00:00 | | 2005-03-28 | 3,104,100 | 57.30 | 58.13 | 57.26 | 58.10 | 00:00:00 | | 2005-03-29 | 5,307,200 | 57.73 | 58.17 | 57.00 | 57.25 | 00:00:00 | | 2005-03-30 | 3,652,600 | 57.25 | 58.80 | 57.25 | 58.79 | 00:00:00 | | 2005-03-31 | 3,385,300 | 58.79 | 58.79 | 57.94 | 58.46 | 00:00:00 | | 2005-04-01 | 3,853,800 | 58.55 | 59.12 | 58.30 | 58.78 | 00:00:00 | | 2005-04-04 | 2,961,100 | 58.60 | 58.72 | 58.01 | 58.33 | 00:00:00 | | 2005-04-05 | 4,414,900 | 58.32 | 59.45 | 58.05 | 58.33 | 00:00:00 | | 2005-04-06 | 2,595,600 | 58.72 | 58.78 | 58.35 | 58.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
