|
 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 | | 2006-03-20 | 3,363,400 | 78.50 | 78.86 | 77.83 | 78.18 | 00:00:00 | | 2006-03-21 | 4,118,800 | 78.80 | 79.20 | 78.25 | 78.26 | 00:00:00 | | 2006-03-22 | 2,525,300 | 78.60 | 78.80 | 78.35 | 78.61 | 00:00:00 | | 2006-03-23 | 2,285,900 | 78.61 | 78.62 | 77.51 | 77.90 | 00:00:00 | | 2006-03-24 | 2,947,500 | 78.05 | 79.11 | 78.05 | 78.73 | 00:00:00 | | 2006-03-27 | 3,137,900 | 78.73 | 78.75 | 77.82 | 78.39 | 00:00:00 | | 2006-03-28 | 2,901,700 | 78.51 | 79.00 | 77.37 | 77.51 | 00:00:00 | | 2006-03-29 | 4,044,000 | 77.95 | 79.48 | 77.86 | 79.18 | 00:00:00 | | 2006-03-30 | 3,002,400 | 78.95 | 79.50 | 78.06 | 78.42 | 00:00:00 | | 2006-03-31 | 2,294,300 | 78.60 | 78.92 | 77.81 | 77.93 | 00:00:00 | | 2006-04-03 | 3,303,500 | 78.25 | 79.13 | 78.01 | 78.01 | 00:00:00 | | 2006-04-04 | 2,598,500 | 78.58 | 78.85 | 77.50 | 78.60 | 00:00:00 | | 2006-04-05 | 3,085,100 | 78.85 | 79.19 | 77.82 | 79.11 | 00:00:00 | | 2006-04-06 | 2,910,700 | 79.22 | 80.13 | 79.22 | 79.82 | 00:00:00 | | 2006-04-07 | 2,709,900 | 79.99 | 80.37 | 78.72 | 79.57 | 00:00:00 | | 2006-04-10 | 2,808,100 | 79.62 | 80.92 | 79.61 | 80.79 | 00:00:00 | | 2006-04-11 | 2,748,000 | 80.63 | 80.71 | 79.71 | 80.57 | 00:00:00 | | 2006-04-12 | 6,518,900 | 81.12 | 84.23 | 81.11 | 83.21 | 00:00:00 | | 2006-04-13 | 3,230,700 | 83.70 | 83.70 | 82.81 | 82.93 | 00:00:00 | | 2006-04-17 | 3,318,000 | 83.20 | 83.99 | 81.95 | 82.35 | 00:00:00 | | 2006-04-18 | 4,339,800 | 82.42 | 83.37 | 81.88 | 83.30 | 00:00:00 | | 2006-04-19 | 3,359,900 | 83.75 | 84.99 | 83.70 | 84.96 | 00:00:00 | | 2006-04-20 | 4,445,900 | 84.71 | 86.26 | 84.71 | 85.50 | 00:00:00 | | 2006-04-21 | 4,202,800 | 86.20 | 86.58 | 85.86 | 86.46 | 00:00:00 | | 2006-04-24 | 3,623,600 | 86.66 | 87.25 | 86.10 | 86.10 | 00:00:00 | | 2006-04-25 | 4,649,400 | 86.35 | 86.48 | 84.90 | 85.11 | 00:00:00 | | 2006-04-26 | 6,190,800 | 84.16 | 86.10 | 83.20 | 84.91 | 00:00:00 | | 2006-04-27 | 3,906,500 | 84.54 | 84.70 | 83.10 | 84.10 | 00:00:00 | | 2006-04-28 | 3,863,800 | 84.28 | 84.66 | 83.01 | 83.45 | 00:00:00 | | 2006-05-01 | 3,928,200 | 83.45 | 84.12 | 82.82 | 83.86 | 00:00:00 | | 2006-05-02 | 3,012,300 | 84.26 | 85.82 | 83.86 | 85.33 | 00:00:00 | | 2006-05-03 | 3,040,800 | 85.40 | 86.03 | 85.22 | 85.87 | 00:00:00 | | 2006-05-04 | 3,319,700 | 85.89 | 87.15 | 85.81 | 86.64 | 00:00:00 | | 2006-05-05 | 3,349,100 | 87.47 | 88.55 | 87.30 | 88.47 | 00:00:00 | | 2006-05-08 | 3,334,800 | 88.48 | 89.30 | 87.36 | 87.59 | 00:00:00 | | 2006-05-09 | 2,231,900 | 87.61 | 88.00 | 87.10 | 87.99 | 00:00:00 | | 2006-05-10 | 3,781,600 | 88.00 | 89.58 | 87.65 | 88.94 | 00:00:00 | | 2006-05-11 | 2,652,700 | 89.45 | 89.55 | 87.90 | 88.21 | 00:00:00 | | 2006-05-12 | 2,932,000 | 88.21 | 89.01 | 86.94 | 87.01 | 00:00:00 | | 2006-05-15 | 4,170,600 | 85.76 | 86.47 | 84.57 | 85.86 | 00:00:00 | | 2006-05-16 | 3,056,600 | 85.89 | 86.98 | 85.35 | 86.40 | 00:00:00 | | 2006-05-17 | 5,267,000 | 86.40 | 86.40 | 83.28 | 83.77 | 00:00:00 | | 2006-05-18 | 3,616,900 | 84.25 | 84.84 | 82.60 | 82.73 | 00:00:00 | | 2006-05-19 | 5,575,700 | 83.00 | 85.30 | 82.06 | 84.61 | 00:00:00 | | 2006-05-22 | 4,535,100 | 84.46 | 86.03 | 84.02 | 85.71 | 00:00:00 | | 2006-05-23 | 4,044,000 | 86.04 | 86.70 | 85.15 | 85.15 | 00:00:00 | | 2006-05-24 | 6,731,600 | 84.97 | 85.15 | 81.63 | 82.38 | 00:00:00 | | 2006-05-25 | 3,295,700 | 82.80 | 83.80 | 82.29 | 82.99 | 00:00:00 | | 2006-05-26 | 2,354,600 | 83.60 | 83.81 | 83.05 | 83.50 | 00:00:00 | | 2006-05-30 | 3,935,800 | 83.50 | 83.50 | 81.57 | 82.13 | 00:00:00 | | 2006-05-31 | 3,958,200 | 81.21 | 83.44 | 81.21 | 83.25 | 00:00:00 | | 2006-06-01 | 2,373,600 | 83.60 | 83.72 | 82.55 | 83.64 | 00:00:00 | | 2006-06-02 | 3,230,300 | 84.00 | 84.58 | 83.17 | 83.80 | 00:00:00 | | 2006-06-05 | 3,421,800 | 83.79 | 83.97 | 82.06 | 82.13 | 00:00:00 | | 2006-06-06 | 6,324,700 | 82.00 | 82.34 | 79.47 | 80.65 | 00:00:00 | | 2006-06-07 | 5,014,200 | 80.83 | 81.92 | 80.29 | 81.46 | 00:00:00 | | 2006-06-08 | 7,561,100 | 81.46 | 81.84 | 79.01 | 81.19 | 00:00:00 | | 2006-06-09 | 3,927,800 | 81.95 | 81.99 | 80.00 | 80.50 | 00:00:00 | | 2006-06-12 | 5,244,400 | 80.60 | 80.75 | 77.47 | 77.88 | 00:00:00 | | 2006-06-13 | 5,184,100 | 77.77 | 77.88 | 76.40 | 76.98 | 00:00:00 | | 2006-06-14 | 9,857,200 | 79.40 | 82.01 | 79.20 | 82.01 | 00:00:00 | | 2006-06-15 | 8,055,900 | 82.01 | 85.13 | 82.01 | 84.81 | 00:00:00 | | 2006-06-16 | 6,019,900 | 85.10 | 85.85 | 84.75 | 85.54 | 00:00:00 | | 2006-06-19 | 4,342,100 | 85.65 | 86.23 | 84.31 | 84.76 | 00:00:00 | | 2006-06-20 | 3,094,400 | 85.25 | 85.48 | 84.05 | 84.85 | 00:00:00 | | 2006-06-21 | 3,589,600 | 84.90 | 86.08 | 84.90 | 85.85 | 00:00:00 | | 2006-06-22 | 3,631,100 | 85.55 | 85.68 | 83.88 | 84.06 | 00:00:00 | | 2006-06-23 | 3,066,100 | 84.06 | 84.48 | 83.16 | 83.39 | 00:00:00 | | 2006-06-26 | 1,930,000 | 83.48 | 84.28 | 82.80 | 83.89 | 00:00:00 | | 2006-06-27 | 3,214,200 | 83.85 | 84.20 | 81.76 | 81.93 | 00:00:00 | | 2006-06-28 | 3,171,600 | 81.94 | 82.69 | 80.83 | 82.64 | 00:00:00 | | 2006-06-29 | 5,236,500 | 82.64 | 83.50 | 81.28 | 83.00 | 00:00:00 | | 2006-06-30 | 4,470,800 | 82.99 | 83.00 | 81.57 | 81.91 | 00:00:00 | | 2006-07-03 | 1,629,300 | 81.35 | 81.67 | 80.94 | 81.30 | 00:00:00 | | 2006-07-05 | 5,662,800 | 81.28 | 81.29 | 79.26 | 80.17 | 00:00:00 | | 2006-07-06 | 3,195,900 | 80.27 | 80.98 | 80.00 | 80.81 | 00:00:00 | | 2006-07-07 | 2,586,400 | 80.40 | 81.29 | 79.53 | 79.99 | 00:00:00 | | 2006-07-10 | 2,665,800 | 80.03 | 81.25 | 80.03 | 80.35 | 00:00:00 | | 2006-07-11 | 3,821,900 | 80.10 | 81.81 | 78.86 | 81.63 | 00:00:00 | | 2006-07-12 | 2,659,200 | 81.45 | 81.95 | 80.37 | 80.92 | 00:00:00 | | 2006-07-13 | 3,609,900 | 80.70 | 81.04 | 79.47 | 79.59 | 00:00:00 | | 2006-07-14 | 5,436,600 | 79.59 | 79.60 | 76.89 | 77.25 | 00:00:00 | | 2006-07-17 | 4,515,600 | 78.11 | 79.77 | 77.80 | 78.95 | 00:00:00 | | 2006-07-18 | 4,306,900 | 79.50 | 80.26 | 77.97 | 79.17 | 00:00:00 | | 2006-07-19 | 5,065,700 | 79.32 | 82.57 | 78.36 | 82.29 | 00:00:00 | | 2006-07-20 | 4,605,700 | 82.90 | 83.00 | 80.62 | 80.69 | 00:00:00 | | 2006-07-21 | 4,032,200 | 80.69 | 80.69 | 78.56 | 79.08 | 00:00:00 | | 2006-07-24 | 4,023,600 | 79.45 | 81.61 | 79.43 | 81.44 | 00:00:00 | | 2006-07-25 | 4,557,400 | 80.75 | 84.06 | 80.70 | 83.75 | 00:00:00 | | 2006-07-26 | 6,634,600 | 82.18 | 82.36 | 79.60 | 79.90 | 00:00:00 | | 2006-07-27 | 5,202,100 | 80.00 | 80.29 | 78.15 | 78.71 | 00:00:00 | | 2006-07-28 | 4,317,100 | 79.40 | 80.10 | 78.70 | 78.91 | 00:00:00 | | 2006-07-31 | 5,519,200 | 78.46 | 78.52 | 77.30 | 77.42 | 00:00:00 | | 2006-08-01 | 4,504,200 | 77.42 | 78.28 | 76.52 | 78.17 | 00:00:00 | | 2006-08-02 | 3,784,500 | 78.70 | 79.65 | 78.40 | 78.62 | 00:00:00 | | 2006-08-03 | 3,681,200 | 77.88 | 79.89 | 77.42 | 79.40 | 00:00:00 | | 2006-08-04 | 3,598,400 | 80.16 | 80.70 | 79.15 | 79.49 | 00:00:00 | | 2006-08-07 | 3,230,500 | 79.10 | 79.95 | 78.62 | 79.75 | 00:00:00 | | 2006-08-08 | 5,676,600 | 79.55 | 80.83 | 77.84 | 78.15 | 00:00:00 | | 2006-08-09 | 4,175,500 | 78.25 | 79.02 | 76.71 | 77.16 | 00:00:00 | | 2006-08-10 | 5,609,200 | 76.80 | 76.80 | 75.07 | 76.20 | 00:00:00 | | 2006-08-11 | 3,274,000 | 76.22 | 76.76 | 75.66 | 75.96 | 00:00:00 | | 2006-08-14 | 3,772,100 | 76.65 | 77.19 | 75.15 | 75.39 | 00:00:00 | | 2006-08-15 | 3,516,300 | 76.00 | 76.70 | 75.69 | 76.58 | 00:00:00 | | 2006-08-16 | 4,181,600 | 77.20 | 78.95 | 76.86 | 78.83 | 00:00:00 | | 2006-08-17 | 2,893,300 | 78.83 | 79.43 | 77.88 | 78.59 | 00:00:00 | | 2006-08-18 | 3,426,400 | 78.68 | 78.68 | 77.16 | 77.62 | 00:00:00 | | 2006-08-21 | 2,537,600 | 77.62 | 77.62 | 76.51 | 76.63 | 00:00:00 | | 2006-08-22 | 2,632,700 | 77.00 | 77.85 | 76.25 | 76.95 | 00:00:00 | | 2006-08-23 | 2,493,900 | 77.00 | 77.55 | 76.07 | 76.36 | 00:00:00 | | 2006-08-24 | 3,307,900 | 76.85 | 77.04 | 75.00 | 75.24 | 00:00:00 | | 2006-08-25 | 4,604,300 | 75.24 | 75.60 | 73.55 | 73.93 | 00:00:00 | | 2006-08-28 | 4,744,200 | 74.04 | 75.02 | 73.05 | 74.72 | 00:00:00 | | 2006-08-29 | 7,186,000 | 75.96 | 75.99 | 72.90 | 73.78 | 00:00:00 | | 2006-08-30 | 3,850,800 | 74.00 | 75.30 | 73.64 | 75.02 | 00:00:00 | | 2006-08-31 | 3,056,900 | 74.75 | 75.58 | 74.75 | 74.90 | 00:00:00 | | 2006-09-01 | 3,275,400 | 75.00 | 75.91 | 74.46 | 75.43 | 00:00:00 | | 2006-09-05 | 2,674,100 | 75.75 | 76.30 | 75.05 | 75.36 | 00:00:00 | | 2006-09-06 | 3,042,700 | 75.36 | 75.55 | 74.20 | 74.44 | 00:00:00 | | 2006-09-07 | 4,272,900 | 74.44 | 74.44 | 72.76 | 72.87 | 00:00:00 | | 2006-09-08 | 4,956,300 | 73.30 | 73.62 | 72.17 | 72.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
