|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 5,909,100 | 65.50 | 65.95 | 64.24 | 64.67 | 00:00:00 | | 2005-09-27 | 5,461,200 | 64.99 | 66.71 | 64.86 | 66.55 | 00:00:00 | | 2005-09-28 | 4,806,800 | 66.50 | 67.33 | 66.31 | 67.21 | 00:00:00 | | 2005-09-29 | 2,482,700 | 66.95 | 67.35 | 66.37 | 67.28 | 00:00:00 | | 2005-09-30 | 3,151,400 | 67.15 | 68.25 | 66.80 | 67.95 | 00:00:00 | | 2005-10-03 | 3,238,800 | 67.92 | 67.99 | 67.00 | 67.14 | 00:00:00 | | 2005-10-04 | 3,693,600 | 67.45 | 68.48 | 67.45 | 67.95 | 00:00:00 | | 2005-10-05 | 3,579,300 | 67.45 | 67.66 | 66.87 | 67.05 | 00:00:00 | | 2005-10-06 | 3,787,900 | 67.55 | 68.24 | 67.32 | 67.93 | 00:00:00 | | 2005-10-07 | 3,607,600 | 67.71 | 67.71 | 66.65 | 67.30 | 00:00:00 | | 2005-10-10 | 2,435,400 | 67.06 | 68.07 | 66.72 | 67.90 | 00:00:00 | | 2005-10-11 | 3,213,500 | 67.55 | 67.79 | 66.56 | 66.70 | 00:00:00 | | 2005-10-12 | 4,424,500 | 66.80 | 67.90 | 66.70 | 67.65 | 00:00:00 | | 2005-10-13 | 4,219,300 | 67.27 | 67.62 | 66.24 | 66.49 | 00:00:00 | | 2005-10-14 | 4,260,700 | 66.61 | 67.78 | 66.60 | 67.50 | 00:00:00 | | 2005-10-17 | 4,333,800 | 67.15 | 67.45 | 66.46 | 67.24 | 00:00:00 | | 2005-10-18 | 4,779,400 | 67.11 | 67.34 | 66.55 | 67.12 | 00:00:00 | | 2005-10-19 | 4,449,300 | 66.87 | 68.40 | 66.82 | 68.37 | 00:00:00 | | 2005-10-20 | 4,343,600 | 68.50 | 68.98 | 67.19 | 67.30 | 00:00:00 | | 2005-10-21 | 7,277,400 | 67.28 | 67.55 | 65.83 | 66.02 | 00:00:00 | | 2005-10-24 | 4,353,200 | 66.50 | 67.78 | 66.25 | 67.32 | 00:00:00 | | 2005-10-25 | 2,899,300 | 67.35 | 67.35 | 66.51 | 66.97 | 00:00:00 | | 2005-10-26 | 10,236,200 | 65.40 | 66.20 | 64.22 | 65.10 | 00:00:00 | | 2005-10-27 | 5,328,000 | 65.10 | 65.11 | 63.95 | 64.05 | 00:00:00 | | 2005-10-28 | 5,222,300 | 64.25 | 65.75 | 63.70 | 65.64 | 00:00:00 | | 2005-10-31 | 6,685,200 | 65.80 | 66.58 | 64.60 | 64.64 | 00:00:00 | | 2005-11-01 | 5,642,600 | 65.00 | 65.70 | 64.68 | 65.05 | 00:00:00 | | 2005-11-02 | 5,864,600 | 64.72 | 64.95 | 64.20 | 64.70 | 00:00:00 | | 2005-11-03 | 5,364,800 | 64.40 | 65.60 | 64.40 | 65.50 | 00:00:00 | | 2005-11-04 | 3,560,300 | 65.20 | 65.71 | 65.02 | 65.28 | 00:00:00 | | 2005-11-07 | 2,994,000 | 65.48 | 65.71 | 65.30 | 65.69 | 00:00:00 | | 2005-11-08 | 2,808,800 | 65.05 | 65.15 | 64.52 | 65.01 | 00:00:00 | | 2005-11-09 | 3,530,500 | 65.10 | 65.32 | 64.56 | 64.71 | 00:00:00 | | 2005-11-10 | 3,237,700 | 64.77 | 66.11 | 64.74 | 66.10 | 00:00:00 | | 2005-11-11 | 2,642,000 | 65.80 | 65.93 | 65.30 | 65.35 | 00:00:00 | | 2005-11-14 | 3,942,600 | 65.25 | 66.61 | 64.94 | 66.23 | 00:00:00 | | 2005-11-15 | 5,230,400 | 66.21 | 67.08 | 66.00 | 67.00 | 00:00:00 | | 2005-11-16 | 4,628,300 | 67.10 | 68.10 | 67.10 | 67.44 | 00:00:00 | | 2005-11-17 | 4,269,200 | 67.92 | 68.19 | 67.51 | 67.65 | 00:00:00 | | 2005-11-18 | 5,623,600 | 67.95 | 68.10 | 66.75 | 66.95 | 00:00:00 | | 2005-11-21 | 7,738,600 | 68.13 | 69.48 | 67.90 | 69.00 | 00:00:00 | | 2005-11-22 | 4,238,900 | 69.01 | 69.10 | 68.09 | 69.10 | 00:00:00 | | 2005-11-23 | 2,662,700 | 68.95 | 69.90 | 68.89 | 69.44 | 00:00:00 | | 2005-11-25 | 959,700 | 69.60 | 69.65 | 68.83 | 69.06 | 00:00:00 | | 2005-11-28 | 2,581,100 | 69.01 | 69.15 | 68.40 | 68.63 | 00:00:00 | | 2005-11-29 | 2,822,100 | 69.10 | 69.68 | 69.00 | 69.13 | 00:00:00 | | 2005-11-30 | 3,781,600 | 69.45 | 69.57 | 68.18 | 68.19 | 00:00:00 | | 2005-12-01 | 3,042,000 | 68.35 | 69.77 | 68.32 | 69.67 | 00:00:00 | | 2005-12-02 | 3,237,500 | 69.82 | 70.00 | 69.37 | 69.44 | 00:00:00 | | 2005-12-05 | 3,893,300 | 69.45 | 69.60 | 68.70 | 69.20 | 00:00:00 | | 2005-12-06 | 3,730,900 | 69.65 | 70.00 | 69.43 | 69.57 | 00:00:00 | | 2005-12-07 | 3,850,400 | 69.61 | 69.96 | 69.08 | 69.65 | 00:00:00 | | 2005-12-08 | 3,958,200 | 69.66 | 70.22 | 69.24 | 70.07 | 00:00:00 | | 2005-12-09 | 4,014,600 | 70.07 | 70.17 | 69.52 | 69.65 | 00:00:00 | | 2005-12-12 | 2,654,900 | 70.00 | 70.24 | 69.54 | 70.19 | 00:00:00 | | 2005-12-13 | 2,733,800 | 70.00 | 70.94 | 69.90 | 70.59 | 00:00:00 | | 2005-12-14 | 4,900,200 | 71.00 | 71.98 | 70.81 | 71.45 | 00:00:00 | | 2005-12-15 | 3,567,700 | 71.45 | 71.98 | 70.73 | 70.79 | 00:00:00 | | 2005-12-16 | 6,021,000 | 71.05 | 71.20 | 70.48 | 70.75 | 00:00:00 | | 2005-12-19 | 3,686,100 | 70.75 | 70.75 | 69.60 | 69.97 | 00:00:00 | | 2005-12-20 | 2,657,300 | 70.20 | 71.09 | 70.15 | 70.74 | 00:00:00 | | 2005-12-21 | 2,974,700 | 70.97 | 71.51 | 70.38 | 70.39 | 00:00:00 | | 2005-12-22 | 2,235,300 | 70.95 | 71.39 | 70.83 | 71.32 | 00:00:00 | | 2005-12-23 | 2,631,300 | 71.95 | 72.05 | 71.42 | 71.49 | 00:00:00 | | 2005-12-27 | 2,676,300 | 71.90 | 72.40 | 70.47 | 70.53 | 00:00:00 | | 2005-12-28 | 1,717,000 | 70.86 | 71.23 | 70.69 | 70.96 | 00:00:00 | | 2005-12-29 | 1,939,500 | 71.20 | 71.62 | 71.14 | 71.18 | 00:00:00 | | 2005-12-30 | 1,825,400 | 71.05 | 71.06 | 70.16 | 70.24 | 00:00:00 | | 2006-01-03 | 4,943,000 | 70.40 | 70.60 | 69.33 | 70.44 | 00:00:00 | | 2006-01-04 | 3,165,000 | 70.08 | 71.27 | 69.86 | 71.17 | 00:00:00 | | 2006-01-05 | 4,598,100 | 70.55 | 70.55 | 69.58 | 70.33 | 00:00:00 | | 2006-01-06 | 4,820,000 | 70.34 | 70.50 | 69.05 | 69.35 | 00:00:00 | | 2006-01-09 | 4,567,300 | 69.28 | 69.40 | 68.66 | 68.77 | 00:00:00 | | 2006-01-10 | 3,869,000 | 68.80 | 69.24 | 68.57 | 69.10 | 00:00:00 | | 2006-01-11 | 5,011,600 | 69.97 | 70.30 | 69.11 | 70.10 | 00:00:00 | | 2006-01-12 | 2,347,000 | 70.25 | 70.45 | 69.54 | 69.69 | 00:00:00 | | 2006-01-13 | 2,963,700 | 69.64 | 70.20 | 68.79 | 69.48 | 00:00:00 | | 2006-01-17 | 2,712,900 | 69.07 | 69.40 | 68.66 | 68.69 | 00:00:00 | | 2006-01-18 | 2,650,700 | 68.55 | 68.92 | 68.05 | 68.33 | 00:00:00 | | 2006-01-19 | 2,642,700 | 68.16 | 68.49 | 67.72 | 68.17 | 00:00:00 | | 2006-01-20 | 6,433,800 | 68.10 | 68.16 | 66.49 | 66.50 | 00:00:00 | | 2006-01-23 | 4,067,400 | 65.90 | 67.34 | 65.90 | 67.02 | 00:00:00 | | 2006-01-24 | 3,581,900 | 67.41 | 67.88 | 67.13 | 67.66 | 00:00:00 | | 2006-01-25 | 3,722,700 | 67.71 | 67.91 | 66.91 | 66.91 | 00:00:00 | | 2006-01-26 | 4,768,300 | 67.44 | 68.75 | 67.32 | 68.72 | 00:00:00 | | 2006-01-27 | 3,954,700 | 68.39 | 69.25 | 67.99 | 68.56 | 00:00:00 | | 2006-01-30 | 2,048,100 | 68.52 | 69.05 | 68.20 | 69.03 | 00:00:00 | | 2006-01-31 | 4,090,500 | 69.00 | 69.05 | 68.31 | 68.31 | 00:00:00 | | 2006-02-01 | 11,806,000 | 70.00 | 72.17 | 70.00 | 71.62 | 00:00:00 | | 2006-02-02 | 6,602,900 | 71.35 | 72.30 | 71.30 | 71.70 | 00:00:00 | | 2006-02-03 | 3,786,800 | 71.70 | 72.09 | 70.86 | 70.87 | 00:00:00 | | 2006-02-06 | 3,162,900 | 70.65 | 71.64 | 70.30 | 71.14 | 00:00:00 | | 2006-02-07 | 4,246,300 | 71.30 | 72.05 | 71.16 | 71.55 | 00:00:00 | | 2006-02-08 | 2,890,800 | 71.25 | 71.93 | 71.00 | 71.76 | 00:00:00 | | 2006-02-09 | 4,149,200 | 71.77 | 72.76 | 71.37 | 72.01 | 00:00:00 | | 2006-02-10 | 2,813,100 | 72.10 | 72.70 | 72.03 | 72.53 | 00:00:00 | | 2006-02-13 | 3,294,600 | 71.95 | 72.64 | 71.82 | 72.11 | 00:00:00 | | 2006-02-14 | 4,160,300 | 72.35 | 72.86 | 71.93 | 72.71 | 00:00:00 | | 2006-02-15 | 2,797,800 | 72.37 | 72.74 | 72.05 | 72.45 | 00:00:00 | | 2006-02-16 | 2,216,800 | 72.65 | 72.93 | 72.20 | 72.55 | 00:00:00 | | 2006-02-17 | 2,670,700 | 72.55 | 73.00 | 72.28 | 72.96 | 00:00:00 | | 2006-02-21 | 3,333,000 | 73.15 | 73.40 | 72.65 | 73.05 | 00:00:00 | | 2006-02-22 | 5,008,400 | 73.06 | 74.61 | 73.06 | 74.39 | 00:00:00 | | 2006-02-23 | 2,574,200 | 73.95 | 74.20 | 73.78 | 73.90 | 00:00:00 | | 2006-02-24 | 2,646,200 | 73.65 | 74.59 | 73.31 | 74.31 | 00:00:00 | | 2006-02-27 | 1,974,100 | 74.05 | 74.89 | 74.00 | 74.13 | 00:00:00 | | 2006-02-28 | 3,903,000 | 73.90 | 74.00 | 72.36 | 72.69 | 00:00:00 | | 2006-03-01 | 2,047,000 | 72.56 | 73.08 | 72.25 | 72.95 | 00:00:00 | | 2006-03-02 | 1,781,000 | 72.75 | 73.35 | 72.34 | 72.80 | 00:00:00 | | 2006-03-03 | 2,707,900 | 72.81 | 74.40 | 72.51 | 73.39 | 00:00:00 | | 2006-03-06 | 2,347,000 | 73.70 | 73.71 | 72.30 | 72.63 | 00:00:00 | | 2006-03-07 | 1,919,400 | 72.66 | 73.23 | 72.37 | 73.16 | 00:00:00 | | 2006-03-08 | 3,173,300 | 72.85 | 72.86 | 71.90 | 72.82 | 00:00:00 | | 2006-03-09 | 3,000,600 | 72.75 | 74.25 | 72.50 | 73.76 | 00:00:00 | | 2006-03-10 | 3,029,100 | 73.77 | 74.90 | 73.20 | 74.79 | 00:00:00 | | 2006-03-13 | 3,658,300 | 75.21 | 75.90 | 74.50 | 74.84 | 00:00:00 | | 2006-03-14 | 2,602,500 | 74.84 | 75.63 | 74.72 | 75.45 | 00:00:00 | | 2006-03-15 | 2,594,900 | 75.40 | 76.30 | 75.27 | 76.05 | 00:00:00 | | 2006-03-16 | 2,633,500 | 76.25 | 77.05 | 76.10 | 76.73 | 00:00:00 | | 2006-03-17 | 4,535,500 | 77.20 | 78.08 | 77.05 | 77.85 | 00:00:00 | | 2006-03-20 | 3,363,400 | 78.50 | 78.86 | 77.83 | 78.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
