|
 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 | | 2007-03-05 | 3,783,200 | 86.96 | 88.19 | 86.39 | 87.02 | 00:00:00 | | 2007-03-06 | 3,321,800 | 88.03 | 88.03 | 87.05 | 87.82 | 00:00:00 | | 2007-03-07 | 5,205,900 | 87.82 | 89.25 | 87.82 | 88.71 | 00:00:00 | | 2007-03-08 | 2,811,500 | 88.98 | 89.67 | 88.61 | 88.89 | 00:00:00 | | 2007-03-09 | 2,820,600 | 89.70 | 90.09 | 89.14 | 89.51 | 00:00:00 | | 2007-03-12 | 5,964,200 | 89.00 | 91.87 | 89.00 | 91.20 | 00:00:00 | | 2007-03-13 | 5,247,800 | 90.90 | 91.10 | 89.45 | 89.45 | 00:00:00 | | 2007-03-14 | 4,027,900 | 89.45 | 90.30 | 88.53 | 89.98 | 00:00:00 | | 2007-03-15 | 3,513,900 | 89.98 | 91.06 | 89.57 | 91.04 | 00:00:00 | | 2007-03-16 | 5,815,100 | 91.04 | 91.04 | 89.68 | 90.00 | 00:00:00 | | 2007-03-19 | 3,568,400 | 90.50 | 90.95 | 89.90 | 90.32 | 00:00:00 | | 2007-03-20 | 3,485,800 | 90.32 | 90.93 | 90.02 | 90.16 | 00:00:00 | | 2007-03-21 | 4,230,100 | 90.16 | 90.95 | 89.45 | 90.80 | 00:00:00 | | 2007-03-22 | 3,561,600 | 90.40 | 90.80 | 89.88 | 90.57 | 00:00:00 | | 2007-03-23 | 2,304,700 | 89.79 | 91.31 | 89.79 | 90.98 | 00:00:00 | | 2007-03-26 | 3,273,000 | 90.88 | 90.94 | 89.84 | 90.83 | 00:00:00 | | 2007-03-27 | 2,687,900 | 90.60 | 91.00 | 90.00 | 90.52 | 00:00:00 | | 2007-03-28 | 4,497,400 | 90.28 | 90.41 | 89.01 | 89.45 | 00:00:00 | | 2007-03-29 | 3,520,500 | 90.11 | 90.54 | 89.16 | 89.76 | 00:00:00 | | 2007-03-30 | 4,588,200 | 89.62 | 90.07 | 88.65 | 88.91 | 00:00:00 | | 2007-04-02 | 3,440,200 | 88.90 | 89.01 | 88.08 | 88.83 | 00:00:00 | | 2007-04-03 | 3,931,000 | 89.32 | 90.24 | 89.09 | 89.90 | 00:00:00 | | 2007-04-04 | 2,553,900 | 89.91 | 90.61 | 89.80 | 90.27 | 00:00:00 | | 2007-04-05 | 2,997,800 | 90.20 | 90.74 | 90.20 | 90.50 | 00:00:00 | | 2007-04-09 | 3,155,400 | 90.97 | 90.97 | 90.02 | 90.03 | 00:00:00 | | 2007-04-10 | 2,860,400 | 89.95 | 90.87 | 89.95 | 90.84 | 00:00:00 | | 2007-04-11 | 3,460,000 | 90.90 | 90.99 | 89.65 | 89.97 | 00:00:00 | | 2007-04-12 | 2,635,300 | 89.98 | 90.86 | 89.40 | 90.85 | 00:00:00 | | 2007-04-13 | 3,035,700 | 91.10 | 91.10 | 90.18 | 91.03 | 00:00:00 | | 2007-04-16 | 3,747,800 | 91.00 | 91.28 | 89.93 | 90.31 | 00:00:00 | | 2007-04-17 | 3,926,800 | 90.30 | 91.14 | 90.05 | 90.45 | 00:00:00 | | 2007-04-18 | 9,490,500 | 90.45 | 94.17 | 90.34 | 93.88 | 00:00:00 | | 2007-04-19 | 6,192,000 | 93.49 | 94.75 | 92.76 | 92.99 | 00:00:00 | | 2007-04-20 | 6,035,200 | 93.77 | 94.12 | 93.06 | 93.29 | 00:00:00 | | 2007-04-23 | 4,900,400 | 94.10 | 94.24 | 93.31 | 93.64 | 00:00:00 | | 2007-04-24 | 5,754,000 | 94.90 | 94.96 | 93.37 | 93.67 | 00:00:00 | | 2007-04-25 | 7,745,700 | 94.64 | 94.75 | 92.75 | 94.69 | 00:00:00 | | 2007-04-26 | 4,838,400 | 94.54 | 95.58 | 94.04 | 94.26 | 00:00:00 | | 2007-04-27 | 3,526,800 | 94.25 | 94.35 | 93.28 | 94.02 | 00:00:00 | | 2007-04-30 | 3,751,400 | 94.02 | 94.11 | 92.85 | 93.00 | 00:00:00 | | 2007-05-01 | 3,241,600 | 93.15 | 93.65 | 92.50 | 93.23 | 00:00:00 | | 2007-05-02 | 3,425,000 | 93.08 | 94.46 | 92.84 | 93.83 | 00:00:00 | | 2007-05-03 | 3,065,900 | 94.08 | 94.49 | 93.50 | 93.85 | 00:00:00 | | 2007-05-04 | 3,056,000 | 94.35 | 94.38 | 93.12 | 93.61 | 00:00:00 | | 2007-05-07 | 4,018,400 | 93.80 | 95.00 | 93.65 | 94.56 | 00:00:00 | | 2007-05-08 | 4,427,700 | 94.41 | 94.41 | 93.70 | 94.21 | 00:00:00 | | 2007-05-09 | 3,009,800 | 93.87 | 94.27 | 93.35 | 94.08 | 00:00:00 | | 2007-05-10 | 2,664,000 | 93.75 | 94.16 | 92.70 | 92.80 | 00:00:00 | | 2007-05-11 | 2,702,200 | 92.81 | 94.23 | 92.38 | 93.40 | 00:00:00 | | 2007-05-14 | 2,075,400 | 93.40 | 94.14 | 93.32 | 93.56 | 00:00:00 | | 2007-05-15 | 5,005,900 | 93.98 | 95.45 | 93.79 | 94.34 | 00:00:00 | | 2007-05-16 | 4,112,600 | 94.50 | 95.46 | 94.50 | 95.34 | 00:00:00 | | 2007-05-17 | 4,858,600 | 95.34 | 97.18 | 95.23 | 96.79 | 00:00:00 | | 2007-05-18 | 4,234,600 | 97.07 | 97.50 | 96.27 | 96.63 | 00:00:00 | | 2007-05-21 | 4,525,300 | 96.42 | 97.74 | 96.25 | 96.90 | 00:00:00 | | 2007-05-22 | 3,783,900 | 97.24 | 97.60 | 96.36 | 96.48 | 00:00:00 | | 2007-05-23 | 4,563,700 | 95.95 | 96.45 | 95.36 | 95.57 | 00:00:00 | | 2007-05-24 | 7,449,900 | 95.90 | 98.84 | 95.75 | 97.42 | 00:00:00 | | 2007-05-25 | 3,249,200 | 98.30 | 98.64 | 97.38 | 98.25 | 00:00:00 | | 2007-05-29 | 3,295,500 | 98.52 | 99.20 | 97.96 | 98.50 | 00:00:00 | | 2007-05-30 | 5,798,300 | 98.47 | 100.64 | 98.30 | 100.55 | 00:00:00 | | 2007-05-31 | 4,235,500 | 100.69 | 100.96 | 100.47 | 100.59 | 00:00:00 | | 2007-06-01 | 4,057,000 | 101.45 | 101.45 | 99.45 | 99.83 | 00:00:00 | | 2007-06-04 | 2,718,900 | 101.00 | 101.00 | 99.50 | 99.98 | 00:00:00 | | 2007-06-05 | 3,276,300 | 99.94 | 99.96 | 98.84 | 99.50 | 00:00:00 | | 2007-06-06 | 3,428,800 | 98.97 | 99.20 | 97.69 | 98.29 | 00:00:00 | | 2007-06-07 | 4,713,100 | 98.29 | 99.09 | 96.81 | 96.84 | 00:00:00 | | 2007-06-08 | 3,951,500 | 96.70 | 98.22 | 95.91 | 98.19 | 00:00:00 | | 2007-06-11 | 3,345,300 | 98.25 | 98.79 | 97.42 | 97.55 | 00:00:00 | | 2007-06-12 | 5,023,400 | 97.55 | 97.59 | 96.12 | 96.48 | 00:00:00 | | 2007-06-13 | 5,333,300 | 97.12 | 98.55 | 96.92 | 98.47 | 00:00:00 | | 2007-06-14 | 3,436,000 | 99.00 | 99.50 | 98.73 | 98.97 | 00:00:00 | | 2007-06-15 | 7,178,100 | 99.52 | 100.00 | 97.93 | 98.15 | 00:00:00 | | 2007-06-18 | 4,109,300 | 98.03 | 98.58 | 97.29 | 97.40 | 00:00:00 | | 2007-06-19 | 5,120,200 | 97.40 | 98.24 | 96.51 | 96.92 | 00:00:00 | | 2007-06-20 | 4,733,900 | 97.10 | 97.72 | 96.01 | 96.08 | 00:00:00 | | 2007-06-21 | 6,288,900 | 96.08 | 97.20 | 95.17 | 97.20 | 00:00:00 | | 2007-06-22 | 5,358,900 | 96.64 | 96.90 | 95.60 | 95.92 | 00:00:00 | | 2007-06-25 | 4,334,800 | 96.00 | 96.57 | 94.80 | 95.57 | 00:00:00 | | 2007-06-26 | 4,364,100 | 95.40 | 96.47 | 94.87 | 94.98 | 00:00:00 | | 2007-06-27 | 4,492,500 | 94.31 | 94.90 | 93.58 | 94.65 | 00:00:00 | | 2007-06-28 | 3,507,700 | 95.00 | 95.59 | 94.26 | 95.16 | 00:00:00 | | 2007-06-29 | 5,786,300 | 95.36 | 96.34 | 95.25 | 96.16 | 00:00:00 | | 2007-07-02 | 2,818,400 | 96.72 | 97.05 | 96.27 | 96.77 | 00:00:00 | | 2007-07-03 | 2,132,000 | 96.80 | 98.06 | 96.80 | 97.65 | 00:00:00 | | 2007-07-05 | 2,569,600 | 97.52 | 98.48 | 97.23 | 98.36 | 00:00:00 | | 2007-07-06 | 2,591,000 | 98.13 | 99.22 | 98.02 | 98.88 | 00:00:00 | | 2007-07-09 | 5,717,500 | 100.99 | 101.32 | 99.60 | 99.90 | 00:00:00 | | 2007-07-10 | 6,681,400 | 100.60 | 100.66 | 99.63 | 100.25 | 00:00:00 | | 2007-07-11 | 4,608,100 | 100.48 | 100.83 | 99.56 | 100.12 | 00:00:00 | | 2007-07-12 | 4,571,200 | 100.50 | 100.82 | 99.76 | 100.78 | 00:00:00 | | 2007-07-13 | 4,249,800 | 101.18 | 102.43 | 100.60 | 101.88 | 00:00:00 | | 2007-07-16 | 3,406,800 | 102.00 | 102.17 | 101.00 | 102.07 | 00:00:00 | | 2007-07-17 | 3,352,800 | 101.91 | 102.73 | 101.40 | 102.05 | 00:00:00 | | 2007-07-18 | 4,331,000 | 101.85 | 102.75 | 100.89 | 101.82 | 00:00:00 | | 2007-07-19 | 2,603,200 | 101.63 | 102.82 | 101.63 | 102.48 | 00:00:00 | | 2007-07-20 | 6,651,100 | 102.80 | 104.42 | 102.35 | 103.86 | 00:00:00 | | 2007-07-23 | 4,041,200 | 104.48 | 104.55 | 103.22 | 104.04 | 00:00:00 | | 2007-07-24 | 5,535,100 | 103.45 | 105.67 | 103.34 | 103.80 | 00:00:00 | | 2007-07-25 | 10,402,700 | 106.98 | 107.83 | 106.38 | 107.23 | 00:00:00 | | 2007-07-26 | 10,480,300 | 106.06 | 106.80 | 102.23 | 103.70 | 00:00:00 | | 2007-07-27 | 7,753,200 | 103.60 | 106.39 | 103.60 | 103.71 | 00:00:00 | | 2007-07-30 | 6,300,600 | 104.60 | 106.15 | 104.00 | 105.54 | 00:00:00 | | 2007-07-31 | 6,895,500 | 106.54 | 106.54 | 103.31 | 103.43 | 00:00:00 | | 2007-08-01 | 6,943,600 | 103.03 | 104.84 | 103.00 | 104.53 | 00:00:00 | | 2007-08-02 | 4,755,700 | 105.02 | 106.00 | 104.51 | 105.93 | 00:00:00 | | 2007-08-03 | 5,466,600 | 105.50 | 106.35 | 104.22 | 104.24 | 00:00:00 | | 2007-08-06 | 6,308,200 | 104.49 | 104.85 | 102.09 | 104.34 | 00:00:00 | | 2007-08-07 | 5,250,000 | 103.70 | 104.12 | 102.30 | 103.22 | 00:00:00 | | 2007-08-08 | 5,820,700 | 103.10 | 104.19 | 100.71 | 102.72 | 00:00:00 | | 2007-08-09 | 8,723,900 | 100.79 | 102.23 | 98.02 | 98.30 | 00:00:00 | | 2007-08-10 | 11,406,200 | 96.95 | 98.51 | 94.00 | 98.44 | 00:00:00 | | 2007-08-13 | 6,144,600 | 99.46 | 100.91 | 99.25 | 100.05 | 00:00:00 | | 2007-08-14 | 4,854,400 | 100.33 | 100.72 | 97.40 | 97.63 | 00:00:00 | | 2007-08-15 | 5,327,200 | 97.00 | 98.80 | 95.21 | 95.51 | 00:00:00 | | 2007-08-16 | 14,712,700 | 95.20 | 95.20 | 90.08 | 92.74 | 00:00:00 | | 2007-08-17 | 8,418,600 | 94.79 | 97.73 | 94.64 | 95.93 | 00:00:00 | | 2007-08-20 | 4,813,500 | 96.26 | 97.54 | 94.75 | 97.21 | 00:00:00 | | 2007-08-21 | 3,254,700 | 96.83 | 97.24 | 96.07 | 96.95 | 00:00:00 | | 2007-08-22 | 4,185,600 | 97.50 | 98.85 | 97.00 | 97.99 | 00:00:00 | | 2007-08-23 | 4,377,100 | 98.95 | 98.95 | 96.22 | 96.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
