|
 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 | | 2006-09-08 | 4,956,300 | 73.30 | 73.62 | 72.17 | 72.80 | 00:00:00 | | 2006-09-11 | 3,535,300 | 72.13 | 74.13 | 72.13 | 73.82 | 00:00:00 | | 2006-09-12 | 3,314,800 | 73.79 | 74.38 | 73.61 | 74.26 | 00:00:00 | | 2006-09-13 | 4,886,400 | 74.36 | 76.49 | 74.36 | 76.32 | 00:00:00 | | 2006-09-14 | 5,230,800 | 75.07 | 75.64 | 74.65 | 75.01 | 00:00:00 | | 2006-09-15 | 4,108,100 | 75.56 | 76.00 | 74.73 | 75.01 | 00:00:00 | | 2006-09-18 | 2,407,200 | 75.10 | 75.64 | 74.80 | 75.21 | 00:00:00 | | 2006-09-19 | 2,351,900 | 75.35 | 75.50 | 74.15 | 74.87 | 00:00:00 | | 2006-09-20 | 4,003,700 | 75.51 | 76.40 | 75.51 | 76.19 | 00:00:00 | | 2006-09-21 | 4,435,500 | 77.05 | 77.27 | 75.75 | 76.11 | 00:00:00 | | 2006-09-22 | 4,682,000 | 76.20 | 77.77 | 75.74 | 77.25 | 00:00:00 | | 2006-09-25 | 4,622,000 | 77.70 | 78.55 | 77.37 | 77.71 | 00:00:00 | | 2006-09-26 | 4,247,500 | 78.15 | 79.29 | 77.37 | 79.00 | 00:00:00 | | 2006-09-27 | 4,288,800 | 79.17 | 79.96 | 79.17 | 79.41 | 00:00:00 | | 2006-09-28 | 4,449,700 | 79.57 | 80.35 | 79.25 | 79.28 | 00:00:00 | | 2006-09-29 | 4,041,900 | 79.50 | 79.75 | 78.79 | 78.85 | 00:00:00 | | 2006-10-02 | 5,727,300 | 79.35 | 80.28 | 78.84 | 79.97 | 00:00:00 | | 2006-10-03 | 5,901,700 | 79.98 | 82.09 | 79.98 | 81.78 | 00:00:00 | | 2006-10-04 | 7,232,700 | 82.50 | 83.98 | 82.01 | 83.96 | 00:00:00 | | 2006-10-05 | 3,688,200 | 83.97 | 84.12 | 83.06 | 83.62 | 00:00:00 | | 2006-10-06 | 3,649,900 | 83.62 | 84.39 | 83.14 | 83.68 | 00:00:00 | | 2006-10-09 | 4,452,000 | 83.69 | 83.87 | 82.47 | 82.65 | 00:00:00 | | 2006-10-10 | 4,005,000 | 82.50 | 82.67 | 81.80 | 82.13 | 00:00:00 | | 2006-10-11 | 3,258,000 | 81.95 | 82.00 | 80.89 | 81.64 | 00:00:00 | | 2006-10-12 | 4,129,800 | 82.20 | 83.86 | 82.10 | 83.64 | 00:00:00 | | 2006-10-13 | 4,005,200 | 83.25 | 83.35 | 81.82 | 82.39 | 00:00:00 | | 2006-10-16 | 2,472,600 | 82.39 | 82.85 | 81.81 | 82.66 | 00:00:00 | | 2006-10-17 | 2,918,200 | 82.45 | 82.45 | 81.50 | 82.29 | 00:00:00 | | 2006-10-18 | 3,796,200 | 82.52 | 83.46 | 81.95 | 82.74 | 00:00:00 | | 2006-10-19 | 2,425,200 | 82.74 | 82.96 | 81.77 | 82.41 | 00:00:00 | | 2006-10-20 | 3,017,200 | 82.90 | 82.90 | 81.70 | 81.74 | 00:00:00 | | 2006-10-23 | 2,818,000 | 81.73 | 82.84 | 81.50 | 82.80 | 00:00:00 | | 2006-10-24 | 3,815,100 | 83.10 | 83.89 | 82.72 | 83.59 | 00:00:00 | | 2006-10-25 | 7,074,000 | 82.60 | 82.60 | 80.60 | 80.86 | 00:00:00 | | 2006-10-26 | 10,621,400 | 80.75 | 80.75 | 77.77 | 79.14 | 00:00:00 | | 2006-10-27 | 6,880,400 | 79.17 | 80.40 | 78.52 | 79.74 | 00:00:00 | | 2006-10-30 | 3,739,800 | 80.25 | 81.04 | 80.01 | 80.22 | 00:00:00 | | 2006-10-31 | 3,943,800 | 80.60 | 80.60 | 79.31 | 79.86 | 00:00:00 | | 2006-11-01 | 3,180,100 | 80.01 | 80.75 | 79.72 | 80.06 | 00:00:00 | | 2006-11-02 | 4,044,600 | 80.06 | 80.40 | 79.11 | 79.20 | 00:00:00 | | 2006-11-03 | 2,706,700 | 79.47 | 80.35 | 79.39 | 79.97 | 00:00:00 | | 2006-11-06 | 3,082,600 | 79.98 | 80.87 | 79.98 | 80.48 | 00:00:00 | | 2006-11-07 | 11,846,400 | 80.73 | 84.98 | 80.60 | 84.85 | 00:00:00 | | 2006-11-08 | 8,496,700 | 84.25 | 85.87 | 83.53 | 85.45 | 00:00:00 | | 2006-11-09 | 6,147,800 | 85.75 | 86.50 | 85.05 | 85.11 | 00:00:00 | | 2006-11-10 | 5,496,600 | 86.40 | 86.98 | 85.44 | 85.62 | 00:00:00 | | 2006-11-13 | 3,360,100 | 85.70 | 86.34 | 85.29 | 85.69 | 00:00:00 | | 2006-11-14 | 3,463,100 | 85.69 | 86.09 | 84.76 | 85.74 | 00:00:00 | | 2006-11-15 | 5,850,900 | 86.40 | 87.58 | 86.35 | 87.08 | 00:00:00 | | 2006-11-16 | 6,966,900 | 87.92 | 89.43 | 87.50 | 88.71 | 00:00:00 | | 2006-11-17 | 5,748,600 | 89.05 | 89.63 | 88.57 | 89.52 | 00:00:00 | | 2006-11-20 | 5,571,500 | 89.05 | 89.22 | 88.62 | 89.12 | 00:00:00 | | 2006-11-21 | 8,516,400 | 89.85 | 92.05 | 89.57 | 91.10 | 00:00:00 | | 2006-11-22 | 4,480,800 | 91.10 | 91.59 | 89.78 | 90.10 | 00:00:00 | | 2006-11-24 | 1,213,700 | 89.25 | 90.08 | 89.15 | 89.77 | 00:00:00 | | 2006-11-27 | 6,282,300 | 90.00 | 90.03 | 86.95 | 87.37 | 00:00:00 | | 2006-11-28 | 4,950,600 | 88.15 | 88.74 | 87.05 | 87.94 | 00:00:00 | | 2006-11-29 | 4,427,600 | 88.24 | 89.45 | 87.93 | 88.89 | 00:00:00 | | 2006-11-30 | 4,194,000 | 89.10 | 89.44 | 87.10 | 88.53 | 00:00:00 | | 2006-12-01 | 5,154,400 | 89.60 | 90.05 | 88.65 | 89.55 | 00:00:00 | | 2006-12-04 | 3,492,900 | 89.55 | 90.60 | 89.42 | 89.58 | 00:00:00 | | 2006-12-05 | 4,385,100 | 89.59 | 91.10 | 89.17 | 90.73 | 00:00:00 | | 2006-12-06 | 4,214,800 | 91.60 | 91.85 | 90.76 | 90.83 | 00:00:00 | | 2006-12-07 | 3,784,500 | 91.30 | 91.65 | 89.75 | 90.01 | 00:00:00 | | 2006-12-08 | 2,796,300 | 90.07 | 90.72 | 89.53 | 90.13 | 00:00:00 | | 2006-12-11 | 2,365,000 | 89.77 | 90.20 | 89.52 | 89.78 | 00:00:00 | | 2006-12-12 | 3,634,800 | 90.03 | 90.75 | 89.75 | 90.31 | 00:00:00 | | 2006-12-13 | 3,695,000 | 90.82 | 90.99 | 89.39 | 89.60 | 00:00:00 | | 2006-12-14 | 3,510,400 | 89.30 | 90.13 | 89.08 | 89.93 | 00:00:00 | | 2006-12-15 | 5,305,000 | 90.17 | 90.90 | 90.17 | 90.70 | 00:00:00 | | 2006-12-18 | 2,626,500 | 90.75 | 90.90 | 89.41 | 89.56 | 00:00:00 | | 2006-12-19 | 2,628,900 | 89.00 | 90.44 | 88.97 | 90.17 | 00:00:00 | | 2006-12-20 | 3,296,000 | 90.18 | 90.60 | 89.18 | 90.10 | 00:00:00 | | 2006-12-21 | 2,834,600 | 89.80 | 90.40 | 89.46 | 89.94 | 00:00:00 | | 2006-12-22 | 2,511,700 | 89.65 | 89.67 | 88.35 | 88.76 | 00:00:00 | | 2006-12-26 | 1,566,200 | 88.95 | 89.00 | 88.35 | 88.79 | 00:00:00 | | 2006-12-27 | 2,007,400 | 89.15 | 89.45 | 88.74 | 88.88 | 00:00:00 | | 2006-12-28 | 1,274,600 | 88.85 | 89.20 | 88.41 | 89.00 | 00:00:00 | | 2006-12-29 | 1,780,300 | 89.25 | 89.46 | 88.75 | 88.84 | 00:00:00 | | 2007-01-03 | 4,871,700 | 88.90 | 90.30 | 88.45 | 89.17 | 00:00:00 | | 2007-01-04 | 2,718,900 | 88.34 | 89.83 | 87.01 | 89.53 | 00:00:00 | | 2007-01-05 | 3,285,900 | 89.78 | 90.00 | 88.50 | 89.15 | 00:00:00 | | 2007-01-08 | 2,989,000 | 88.61 | 89.41 | 87.56 | 88.94 | 00:00:00 | | 2007-01-09 | 4,193,800 | 88.93 | 89.71 | 87.56 | 88.00 | 00:00:00 | | 2007-01-10 | 3,955,200 | 88.04 | 89.34 | 88.00 | 89.27 | 00:00:00 | | 2007-01-11 | 4,048,600 | 88.97 | 89.27 | 88.32 | 88.84 | 00:00:00 | | 2007-01-12 | 3,890,500 | 88.54 | 88.85 | 87.50 | 88.13 | 00:00:00 | | 2007-01-16 | 5,537,800 | 88.25 | 88.51 | 87.30 | 88.00 | 00:00:00 | | 2007-01-17 | 4,501,400 | 88.02 | 89.54 | 87.22 | 88.83 | 00:00:00 | | 2007-01-18 | 3,349,100 | 89.13 | 89.38 | 87.76 | 88.00 | 00:00:00 | | 2007-01-19 | 4,368,900 | 88.45 | 89.10 | 87.80 | 88.63 | 00:00:00 | | 2007-01-22 | 8,426,800 | 87.51 | 87.86 | 84.82 | 85.60 | 00:00:00 | | 2007-01-23 | 6,559,700 | 85.01 | 88.18 | 85.00 | 87.36 | 00:00:00 | | 2007-01-24 | 3,368,600 | 87.35 | 87.76 | 86.52 | 87.60 | 00:00:00 | | 2007-01-25 | 2,850,300 | 87.30 | 87.46 | 86.00 | 86.16 | 00:00:00 | | 2007-01-26 | 5,149,400 | 86.00 | 86.25 | 84.60 | 85.43 | 00:00:00 | | 2007-01-29 | 3,116,500 | 85.05 | 86.00 | 85.00 | 85.50 | 00:00:00 | | 2007-01-30 | 3,151,100 | 85.75 | 86.60 | 85.55 | 86.00 | 00:00:00 | | 2007-01-31 | 11,568,600 | 89.30 | 90.34 | 89.00 | 89.56 | 00:00:00 | | 2007-02-01 | 6,622,200 | 89.95 | 92.24 | 89.73 | 91.05 | 00:00:00 | | 2007-02-02 | 5,098,100 | 91.05 | 91.48 | 89.95 | 90.05 | 00:00:00 | | 2007-02-05 | 3,028,600 | 90.45 | 91.42 | 90.31 | 90.72 | 00:00:00 | | 2007-02-06 | 3,521,700 | 91.00 | 91.00 | 89.90 | 90.98 | 00:00:00 | | 2007-02-07 | 2,813,600 | 90.59 | 91.20 | 89.70 | 90.35 | 00:00:00 | | 2007-02-08 | 5,155,600 | 89.64 | 90.36 | 88.55 | 89.52 | 00:00:00 | | 2007-02-09 | 4,282,800 | 89.35 | 90.30 | 89.03 | 90.00 | 00:00:00 | | 2007-02-12 | 3,449,200 | 89.55 | 89.89 | 88.78 | 89.20 | 00:00:00 | | 2007-02-13 | 3,009,800 | 89.20 | 89.37 | 88.30 | 89.29 | 00:00:00 | | 2007-02-14 | 3,865,800 | 89.27 | 90.17 | 89.27 | 89.94 | 00:00:00 | | 2007-02-15 | 5,702,200 | 90.02 | 91.80 | 89.86 | 91.71 | 00:00:00 | | 2007-02-16 | 4,545,500 | 91.98 | 92.00 | 90.73 | 90.94 | 00:00:00 | | 2007-02-20 | 3,940,500 | 91.50 | 91.69 | 89.84 | 91.03 | 00:00:00 | | 2007-02-21 | 4,971,700 | 90.30 | 92.00 | 90.05 | 90.96 | 00:00:00 | | 2007-02-22 | 3,176,500 | 91.10 | 91.93 | 90.27 | 90.58 | 00:00:00 | | 2007-02-23 | 2,341,700 | 90.21 | 90.85 | 90.00 | 90.28 | 00:00:00 | | 2007-02-26 | 4,537,900 | 90.48 | 90.73 | 88.56 | 88.93 | 00:00:00 | | 2007-02-27 | 5,937,900 | 88.00 | 88.70 | 85.24 | 87.20 | 00:00:00 | | 2007-02-28 | 6,093,600 | 87.40 | 88.41 | 86.05 | 87.26 | 00:00:00 | | 2007-03-01 | 5,151,800 | 86.60 | 88.80 | 85.91 | 87.85 | 00:00:00 | | 2007-03-02 | 4,307,200 | 87.87 | 88.54 | 87.01 | 87.03 | 00:00:00 | | 2007-03-05 | 3,783,200 | 86.96 | 88.19 | 86.39 | 87.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
