|
 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 | | 2005-04-06 | 2,595,600 | 58.72 | 58.78 | 58.35 | 58.43 | 00:00:00 | | 2005-04-07 | 3,491,900 | 58.45 | 59.14 | 58.30 | 59.01 | 00:00:00 | | 2005-04-08 | 2,527,400 | 59.00 | 59.01 | 58.42 | 58.60 | 00:00:00 | | 2005-04-11 | 4,269,300 | 58.75 | 59.81 | 58.75 | 59.40 | 00:00:00 | | 2005-04-12 | 6,787,500 | 59.40 | 59.55 | 57.75 | 58.45 | 00:00:00 | | 2005-04-13 | 3,825,800 | 58.65 | 59.05 | 58.45 | 58.67 | 00:00:00 | | 2005-04-14 | 3,730,000 | 59.05 | 59.32 | 58.13 | 58.16 | 00:00:00 | | 2005-04-15 | 3,339,600 | 58.05 | 58.49 | 57.00 | 57.00 | 00:00:00 | | 2005-04-18 | 3,497,700 | 56.65 | 57.32 | 56.22 | 56.92 | 00:00:00 | | 2005-04-19 | 3,570,000 | 56.93 | 58.36 | 56.62 | 58.09 | 00:00:00 | | 2005-04-20 | 3,940,900 | 58.10 | 58.37 | 57.23 | 57.23 | 00:00:00 | | 2005-04-21 | 3,354,900 | 57.85 | 59.08 | 57.72 | 59.08 | 00:00:00 | | 2005-04-22 | 3,050,700 | 58.55 | 58.84 | 57.24 | 57.88 | 00:00:00 | | 2005-04-25 | 3,492,300 | 58.80 | 59.76 | 58.80 | 59.58 | 00:00:00 | | 2005-04-26 | 5,073,300 | 59.85 | 60.00 | 58.15 | 59.00 | 00:00:00 | | 2005-04-27 | 7,408,000 | 58.49 | 60.10 | 58.25 | 59.66 | 00:00:00 | | 2005-04-28 | 4,778,800 | 60.00 | 60.00 | 58.61 | 58.72 | 00:00:00 | | 2005-04-29 | 3,698,600 | 59.03 | 59.60 | 58.26 | 59.52 | 00:00:00 | | 2005-05-02 | 4,266,800 | 59.52 | 59.88 | 58.90 | 59.38 | 00:00:00 | | 2005-05-03 | 4,469,400 | 59.65 | 60.40 | 59.23 | 59.87 | 00:00:00 | | 2005-05-04 | 3,287,500 | 59.75 | 60.48 | 59.64 | 60.28 | 00:00:00 | | 2005-05-05 | 3,144,000 | 60.10 | 60.38 | 59.59 | 59.74 | 00:00:00 | | 2005-05-06 | 3,279,200 | 60.18 | 61.25 | 60.13 | 61.01 | 00:00:00 | | 2005-05-09 | 3,871,300 | 60.75 | 60.96 | 60.16 | 60.56 | 00:00:00 | | 2005-05-10 | 9,135,400 | 60.56 | 62.50 | 60.50 | 61.04 | 00:00:00 | | 2005-05-11 | 5,590,900 | 61.05 | 61.38 | 59.51 | 60.40 | 00:00:00 | | 2005-05-12 | 5,362,500 | 60.53 | 61.25 | 60.26 | 60.49 | 00:00:00 | | 2005-05-13 | 4,180,500 | 60.89 | 60.89 | 58.62 | 59.50 | 00:00:00 | | 2005-05-16 | 2,244,300 | 59.70 | 60.49 | 59.53 | 60.41 | 00:00:00 | | 2005-05-17 | 3,440,300 | 60.50 | 60.97 | 60.22 | 60.91 | 00:00:00 | | 2005-05-18 | 4,602,800 | 61.17 | 62.51 | 61.17 | 61.69 | 00:00:00 | | 2005-05-19 | 3,531,700 | 62.05 | 62.27 | 60.98 | 61.35 | 00:00:00 | | 2005-05-20 | 3,716,900 | 61.75 | 62.24 | 61.51 | 61.90 | 00:00:00 | | 2005-05-23 | 3,197,700 | 61.95 | 62.12 | 61.54 | 61.64 | 00:00:00 | | 2005-05-24 | 3,656,800 | 61.40 | 62.59 | 61.22 | 62.25 | 00:00:00 | | 2005-05-25 | 3,101,500 | 61.73 | 61.80 | 61.12 | 61.45 | 00:00:00 | | 2005-05-26 | 2,998,900 | 62.05 | 63.00 | 61.95 | 62.99 | 00:00:00 | | 2005-05-27 | 2,591,500 | 63.00 | 63.40 | 62.82 | 63.02 | 00:00:00 | | 2005-05-31 | 4,241,200 | 63.01 | 64.20 | 62.91 | 63.90 | 00:00:00 | | 2005-06-01 | 3,613,800 | 63.95 | 64.05 | 63.35 | 63.80 | 00:00:00 | | 2005-06-02 | 2,667,400 | 63.80 | 64.50 | 63.51 | 64.38 | 00:00:00 | | 2005-06-03 | 4,526,900 | 64.16 | 64.99 | 64.10 | 64.66 | 00:00:00 | | 2005-06-06 | 4,055,000 | 64.88 | 65.76 | 64.64 | 65.55 | 00:00:00 | | 2005-06-07 | 6,010,100 | 65.58 | 66.09 | 65.28 | 65.28 | 00:00:00 | | 2005-06-08 | 4,191,000 | 65.07 | 65.45 | 64.24 | 64.47 | 00:00:00 | | 2005-06-09 | 3,461,400 | 64.48 | 65.19 | 64.04 | 65.11 | 00:00:00 | | 2005-06-10 | 3,192,300 | 65.05 | 65.06 | 64.11 | 64.65 | 00:00:00 | | 2005-06-13 | 5,477,400 | 65.05 | 65.35 | 63.92 | 64.63 | 00:00:00 | | 2005-06-14 | 6,143,900 | 64.68 | 64.80 | 62.85 | 62.93 | 00:00:00 | | 2005-06-15 | 3,944,800 | 63.40 | 64.41 | 63.21 | 64.41 | 00:00:00 | | 2005-06-16 | 2,825,700 | 64.25 | 64.26 | 63.65 | 63.69 | 00:00:00 | | 2005-06-17 | 4,531,600 | 64.15 | 64.78 | 63.70 | 64.62 | 00:00:00 | | 2005-06-20 | 2,991,500 | 63.90 | 64.10 | 63.58 | 63.67 | 00:00:00 | | 2005-06-21 | 4,041,000 | 63.40 | 63.41 | 62.69 | 62.78 | 00:00:00 | | 2005-06-22 | 3,498,200 | 62.40 | 63.37 | 62.20 | 63.13 | 00:00:00 | | 2005-06-23 | 2,894,100 | 63.14 | 63.19 | 61.79 | 61.86 | 00:00:00 | | 2005-06-24 | 4,432,100 | 61.60 | 61.91 | 60.50 | 60.59 | 00:00:00 | | 2005-06-27 | 6,830,500 | 60.35 | 61.81 | 59.70 | 61.76 | 00:00:00 | | 2005-06-28 | 3,937,100 | 62.10 | 62.45 | 61.27 | 62.45 | 00:00:00 | | 2005-06-29 | 3,215,800 | 62.45 | 62.63 | 61.40 | 61.67 | 00:00:00 | | 2005-06-30 | 17,247,000 | 65.50 | 66.85 | 64.30 | 66.00 | 00:00:00 | | 2005-07-01 | 6,861,500 | 65.78 | 65.96 | 64.44 | 64.68 | 00:00:00 | | 2005-07-05 | 3,317,300 | 64.30 | 65.44 | 64.17 | 65.42 | 00:00:00 | | 2005-07-06 | 3,954,300 | 65.50 | 66.11 | 64.20 | 64.29 | 00:00:00 | | 2005-07-07 | 5,567,400 | 63.98 | 65.18 | 63.45 | 65.18 | 00:00:00 | | 2005-07-08 | 3,715,300 | 65.07 | 65.24 | 64.51 | 65.07 | 00:00:00 | | 2005-07-11 | 2,037,100 | 65.25 | 65.49 | 64.78 | 64.97 | 00:00:00 | | 2005-07-12 | 2,920,800 | 64.96 | 64.97 | 64.15 | 64.30 | 00:00:00 | | 2005-07-13 | 3,112,700 | 64.30 | 64.89 | 64.20 | 64.58 | 00:00:00 | | 2005-07-14 | 2,257,000 | 64.95 | 65.23 | 64.37 | 64.58 | 00:00:00 | | 2005-07-15 | 2,023,300 | 64.58 | 64.88 | 64.23 | 64.75 | 00:00:00 | | 2005-07-18 | 1,902,500 | 64.75 | 64.86 | 64.25 | 64.74 | 00:00:00 | | 2005-07-19 | 2,226,400 | 65.00 | 65.50 | 64.63 | 64.89 | 00:00:00 | | 2005-07-20 | 2,610,000 | 64.89 | 66.28 | 64.63 | 66.08 | 00:00:00 | | 2005-07-21 | 4,864,100 | 66.18 | 66.31 | 65.69 | 65.71 | 00:00:00 | | 2005-07-22 | 2,629,100 | 65.40 | 66.29 | 65.26 | 66.20 | 00:00:00 | | 2005-07-25 | 2,962,700 | 66.00 | 66.79 | 65.98 | 66.05 | 00:00:00 | | 2005-07-26 | 4,117,700 | 66.61 | 67.12 | 66.13 | 66.35 | 00:00:00 | | 2005-07-27 | 5,188,800 | 67.70 | 67.95 | 66.57 | 66.70 | 00:00:00 | | 2005-07-28 | 4,947,300 | 66.71 | 66.77 | 65.60 | 66.00 | 00:00:00 | | 2005-07-29 | 3,560,000 | 66.21 | 66.82 | 66.01 | 66.01 | 00:00:00 | | 2005-08-01 | 2,367,900 | 66.30 | 66.49 | 65.64 | 65.75 | 00:00:00 | | 2005-08-02 | 2,318,300 | 65.75 | 66.40 | 65.69 | 66.33 | 00:00:00 | | 2005-08-03 | 2,238,100 | 65.98 | 66.68 | 65.85 | 66.65 | 00:00:00 | | 2005-08-04 | 2,651,100 | 66.64 | 66.77 | 66.01 | 66.27 | 00:00:00 | | 2005-08-05 | 2,142,300 | 66.13 | 66.52 | 66.01 | 66.19 | 00:00:00 | | 2005-08-08 | 2,242,400 | 66.30 | 66.50 | 65.64 | 65.99 | 00:00:00 | | 2005-08-09 | 3,282,400 | 66.30 | 67.49 | 65.97 | 67.13 | 00:00:00 | | 2005-08-10 | 3,096,800 | 67.16 | 67.32 | 65.60 | 65.96 | 00:00:00 | | 2005-08-11 | 3,112,400 | 66.11 | 67.31 | 66.04 | 67.31 | 00:00:00 | | 2005-08-12 | 2,823,000 | 67.31 | 67.50 | 66.10 | 66.54 | 00:00:00 | | 2005-08-15 | 2,160,100 | 66.40 | 67.68 | 66.35 | 67.46 | 00:00:00 | | 2005-08-16 | 3,280,800 | 67.40 | 67.72 | 66.27 | 66.27 | 00:00:00 | | 2005-08-17 | 2,432,800 | 66.39 | 67.58 | 66.38 | 67.02 | 00:00:00 | | 2005-08-18 | 2,912,600 | 66.94 | 67.18 | 66.21 | 66.63 | 00:00:00 | | 2005-08-19 | 2,281,600 | 66.70 | 67.45 | 66.52 | 67.15 | 00:00:00 | | 2005-08-22 | 3,433,000 | 67.39 | 68.38 | 67.34 | 67.79 | 00:00:00 | | 2005-08-23 | 2,310,200 | 67.65 | 67.90 | 67.15 | 67.43 | 00:00:00 | | 2005-08-24 | 3,524,400 | 67.30 | 67.95 | 67.08 | 67.13 | 00:00:00 | | 2005-08-25 | 2,529,100 | 67.13 | 67.40 | 67.05 | 67.21 | 00:00:00 | | 2005-08-26 | 2,822,300 | 67.15 | 67.15 | 66.09 | 66.31 | 00:00:00 | | 2005-08-29 | 2,974,400 | 66.10 | 67.66 | 66.07 | 67.58 | 00:00:00 | | 2005-08-30 | 3,158,600 | 67.30 | 67.55 | 66.45 | 66.74 | 00:00:00 | | 2005-08-31 | 3,137,700 | 66.90 | 67.10 | 66.04 | 67.02 | 00:00:00 | | 2005-09-01 | 4,073,800 | 66.65 | 66.85 | 65.87 | 65.99 | 00:00:00 | | 2005-09-02 | 6,810,400 | 64.87 | 64.93 | 63.95 | 64.34 | 00:00:00 | | 2005-09-06 | 4,783,600 | 64.37 | 65.45 | 64.25 | 65.03 | 00:00:00 | | 2005-09-07 | 4,501,900 | 64.80 | 64.82 | 64.00 | 64.50 | 00:00:00 | | 2005-09-08 | 4,331,600 | 64.80 | 64.90 | 64.32 | 64.59 | 00:00:00 | | 2005-09-09 | 4,205,100 | 64.83 | 65.63 | 64.77 | 65.40 | 00:00:00 | | 2005-09-12 | 2,733,300 | 65.15 | 65.45 | 64.74 | 65.14 | 00:00:00 | | 2005-09-13 | 2,891,500 | 65.14 | 65.65 | 65.11 | 65.40 | 00:00:00 | | 2005-09-14 | 3,534,900 | 65.41 | 65.69 | 63.97 | 64.18 | 00:00:00 | | 2005-09-15 | 4,252,500 | 64.19 | 65.20 | 63.95 | 65.08 | 00:00:00 | | 2005-09-16 | 5,205,900 | 65.45 | 65.45 | 64.47 | 64.80 | 00:00:00 | | 2005-09-19 | 3,725,400 | 64.50 | 64.60 | 63.03 | 64.10 | 00:00:00 | | 2005-09-20 | 3,842,600 | 63.85 | 64.46 | 63.34 | 63.45 | 00:00:00 | | 2005-09-21 | 4,645,800 | 62.47 | 63.32 | 62.01 | 62.41 | 00:00:00 | | 2005-09-22 | 3,215,700 | 62.35 | 62.81 | 62.05 | 62.51 | 00:00:00 | | 2005-09-23 | 3,297,800 | 62.56 | 63.45 | 62.40 | 63.20 | 00:00:00 | | 2005-09-26 | 5,909,100 | 65.50 | 65.95 | 64.24 | 64.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
