|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 4,377,100 | 98.95 | 98.95 | 96.22 | 96.74 | 00:00:00 | | 2007-08-24 | 4,350,400 | 96.78 | 98.60 | 96.63 | 98.47 | 00:00:00 | | 2007-08-27 | 3,269,800 | 98.07 | 98.95 | 97.13 | 98.54 | 00:00:00 | | 2007-08-28 | 5,336,300 | 97.99 | 98.38 | 95.44 | 95.65 | 00:00:00 | | 2007-08-29 | 5,131,700 | 96.50 | 97.55 | 95.84 | 96.90 | 00:00:00 | | 2007-08-30 | 4,113,700 | 96.74 | 97.67 | 95.93 | 96.85 | 00:00:00 | | 2007-08-31 | 3,963,100 | 98.00 | 98.58 | 96.70 | 96.70 | 00:00:00 | | 2007-09-04 | 6,767,100 | 96.10 | 96.31 | 94.90 | 95.92 | 00:00:00 | | 2007-09-05 | 10,775,200 | 95.20 | 97.74 | 94.02 | 95.84 | 00:00:00 | | 2007-09-06 | 6,660,000 | 95.54 | 96.24 | 94.50 | 96.20 | 00:00:00 | | 2007-09-07 | 5,669,400 | 95.20 | 96.10 | 94.66 | 94.84 | 00:00:00 | | 2007-09-10 | 4,741,900 | 95.01 | 95.94 | 94.05 | 95.33 | 00:00:00 | | 2007-09-11 | 4,804,700 | 95.98 | 97.87 | 95.52 | 97.44 | 00:00:00 | | 2007-09-12 | 4,407,400 | 97.21 | 98.73 | 97.00 | 98.32 | 00:00:00 | | 2007-09-13 | 3,993,400 | 98.60 | 99.37 | 98.35 | 98.95 | 00:00:00 | | 2007-09-14 | 4,217,500 | 98.40 | 99.58 | 98.02 | 99.35 | 00:00:00 | | 2007-09-17 | 3,788,300 | 98.80 | 99.73 | 98.07 | 98.64 | 00:00:00 | | 2007-09-18 | 9,975,300 | 98.60 | 98.82 | 96.44 | 98.47 | 00:00:00 | | 2007-09-19 | 6,915,400 | 99.40 | 100.71 | 99.05 | 100.02 | 00:00:00 | | 2007-09-20 | 4,723,000 | 99.94 | 101.35 | 99.94 | 101.25 | 00:00:00 | | 2007-09-21 | 6,631,000 | 102.35 | 103.23 | 101.25 | 102.59 | 00:00:00 | | 2007-09-24 | 4,912,900 | 103.00 | 103.76 | 102.40 | 103.05 | 00:00:00 | | 2007-09-25 | 5,031,100 | 102.74 | 105.02 | 102.54 | 104.93 | 00:00:00 | | 2007-09-26 | 5,036,800 | 105.30 | 105.98 | 103.25 | 104.45 | 00:00:00 | | 2007-09-27 | 3,984,200 | 104.45 | 106.15 | 104.00 | 105.46 | 00:00:00 | | 2007-09-28 | 4,549,500 | 105.20 | 105.96 | 104.23 | 104.99 | 00:00:00 | | 2007-10-01 | 3,675,700 | 105.45 | 107.00 | 105.22 | 106.65 | 00:00:00 | | 2007-10-02 | 4,595,400 | 106.62 | 107.15 | 105.27 | 105.93 | 00:00:00 | | 2007-10-03 | 3,655,500 | 105.33 | 105.73 | 104.25 | 104.72 | 00:00:00 | | 2007-10-04 | 3,450,900 | 105.15 | 105.70 | 104.45 | 104.50 | 00:00:00 | | 2007-10-05 | 8,306,000 | 105.40 | 105.50 | 101.09 | 102.25 | 00:00:00 | | 2007-10-08 | 5,318,900 | 103.26 | 103.26 | 100.65 | 101.07 | 00:00:00 | | 2007-10-09 | 5,564,600 | 101.32 | 101.76 | 99.66 | 101.45 | 00:00:00 | | 2007-10-10 | 25,303,300 | 100.89 | 102.40 | 97.04 | 98.68 | 00:00:00 | | 2007-10-11 | 13,195,900 | 99.50 | 99.58 | 94.96 | 96.26 | 00:00:00 | | 2007-10-12 | 9,506,400 | 96.11 | 97.59 | 95.42 | 96.69 | 00:00:00 | | 2007-10-15 | 8,073,500 | 95.98 | 96.50 | 94.45 | 94.83 | 00:00:00 | | 2007-10-16 | 9,845,700 | 94.50 | 96.34 | 93.03 | 95.94 | 00:00:00 | | 2007-10-17 | 8,097,500 | 96.52 | 97.05 | 94.63 | 95.59 | 00:00:00 | | 2007-10-18 | 6,762,300 | 95.36 | 97.15 | 94.80 | 96.94 | 00:00:00 | | 2007-10-19 | 9,205,200 | 96.54 | 97.00 | 93.79 | 93.90 | 00:00:00 | | 2007-10-22 | 7,938,900 | 93.16 | 95.04 | 92.60 | 94.93 | 00:00:00 | | 2007-10-23 | 6,109,100 | 95.76 | 95.96 | 94.16 | 94.95 | 00:00:00 | | 2007-10-24 | 9,715,600 | 95.69 | 96.08 | 93.02 | 94.26 | 00:00:00 | | 2007-10-25 | 8,169,100 | 94.88 | 98.97 | 92.00 | 96.00 | 00:00:00 | | 2007-10-26 | 5,185,400 | 96.25 | 96.55 | 95.05 | 96.02 | 00:00:00 | | 2007-10-29 | 8,932,800 | 95.78 | 97.60 | 95.57 | 96.99 | 00:00:00 | | 2007-10-30 | 7,543,500 | 97.25 | 98.60 | 97.00 | 97.33 | 00:00:00 | | 2007-10-31 | 5,940,300 | 98.15 | 98.71 | 97.33 | 98.59 | 00:00:00 | | 2007-11-01 | 6,408,600 | 98.30 | 98.49 | 96.50 | 96.60 | 00:00:00 | | 2007-11-02 | 5,610,600 | 96.62 | 97.88 | 96.34 | 97.76 | 00:00:00 | | 2007-11-05 | 4,459,200 | 97.59 | 98.67 | 96.51 | 97.97 | 00:00:00 | | 2007-11-06 | 4,090,000 | 98.00 | 98.43 | 96.94 | 97.70 | 00:00:00 | | 2007-11-07 | 5,730,700 | 97.00 | 97.99 | 96.11 | 96.89 | 00:00:00 | | 2007-11-08 | 6,991,700 | 96.97 | 97.25 | 94.90 | 96.28 | 00:00:00 | | 2007-11-09 | 6,131,900 | 95.08 | 95.75 | 94.07 | 94.21 | 00:00:00 | | 2007-11-12 | 6,382,400 | 94.25 | 94.41 | 92.70 | 92.86 | 00:00:00 | | 2007-11-13 | 6,512,000 | 93.83 | 94.15 | 92.87 | 93.70 | 00:00:00 | | 2007-11-14 | 6,536,800 | 94.14 | 94.25 | 92.50 | 92.79 | 00:00:00 | | 2007-11-15 | 6,693,600 | 91.46 | 92.86 | 90.97 | 91.34 | 00:00:00 | | 2007-11-16 | 9,249,100 | 92.00 | 92.05 | 89.45 | 89.99 | 00:00:00 | | 2007-11-19 | 9,344,800 | 89.60 | 89.92 | 88.12 | 88.27 | 00:00:00 | | 2007-11-20 | 8,743,700 | 88.31 | 88.95 | 86.92 | 87.86 | 00:00:00 | | 2007-11-21 | 7,088,200 | 86.78 | 88.50 | 86.75 | 87.41 | 00:00:00 | | 2007-11-23 | 3,317,300 | 88.50 | 89.66 | 88.07 | 89.54 | 00:00:00 | | 2007-11-26 | 7,087,900 | 90.50 | 92.39 | 89.86 | 89.93 | 00:00:00 | | 2007-11-27 | 7,092,300 | 90.57 | 92.55 | 90.52 | 91.73 | 00:00:00 | | 2007-11-28 | 6,937,100 | 92.61 | 93.83 | 91.76 | 93.61 | 00:00:00 | | 2007-11-29 | 4,692,100 | 93.61 | 94.27 | 92.61 | 93.21 | 00:00:00 | | 2007-11-30 | 10,111,300 | 94.60 | 94.60 | 91.72 | 92.54 | 00:00:00 | | 2007-12-03 | 5,423,400 | 92.50 | 93.20 | 91.66 | 91.79 | 00:00:00 | | 2007-12-04 | 7,080,900 | 91.43 | 91.79 | 89.85 | 89.99 | 00:00:00 | | 2007-12-05 | 9,175,900 | 90.90 | 92.16 | 90.36 | 90.70 | 00:00:00 | | 2007-12-06 | 5,813,100 | 91.50 | 92.44 | 90.83 | 91.78 | 00:00:00 | | 2007-12-07 | 5,363,800 | 92.36 | 93.64 | 92.00 | 93.16 | 00:00:00 | | 2007-12-10 | 5,971,200 | 93.25 | 93.25 | 91.79 | 92.64 | 00:00:00 | | 2007-12-11 | 10,328,400 | 92.64 | 93.00 | 88.12 | 88.70 | 00:00:00 | | 2007-12-12 | 18,701,100 | 88.00 | 89.53 | 85.55 | 86.92 | 00:00:00 | | 2007-12-13 | 7,522,100 | 86.67 | 88.91 | 86.40 | 88.55 | 00:00:00 | | 2007-12-14 | 4,988,900 | 88.54 | 89.99 | 88.03 | 88.42 | 00:00:00 | | 2007-12-17 | 4,946,000 | 88.21 | 88.90 | 87.20 | 87.40 | 00:00:00 | | 2007-12-18 | 5,732,000 | 87.87 | 87.87 | 86.20 | 87.17 | 00:00:00 | | 2007-12-19 | 8,620,600 | 87.75 | 88.17 | 86.47 | 86.62 | 00:00:00 | | 2007-12-20 | 3,333,500 | 87.08 | 87.41 | 86.48 | 87.19 | 00:00:00 | | 2007-12-21 | 7,661,800 | 88.04 | 89.34 | 87.80 | 89.07 | 00:00:00 | | 2007-12-24 | 1,946,900 | 89.55 | 90.38 | 89.55 | 90.02 | 00:00:00 | | 2007-12-26 | 2,734,400 | 90.00 | 90.13 | 89.28 | 90.00 | 00:00:00 | | 2007-12-27 | 2,890,200 | 89.99 | 89.99 | 88.33 | 88.88 | 00:00:00 | | 2007-12-28 | 2,928,100 | 89.00 | 89.11 | 87.48 | 88.25 | 00:00:00 | | 2007-12-31 | 3,184,200 | 88.14 | 88.28 | 87.24 | 87.46 | 00:00:00 | | 2008-01-02 | 4,303,000 | 87.57 | 87.84 | 86.00 | 86.62 | 00:00:00 | | 2008-01-03 | 3,427,900 | 87.07 | 87.64 | 86.74 | 86.98 | 00:00:00 | | 2008-01-04 | 5,393,400 | 86.32 | 87.16 | 85.69 | 85.82 | 00:00:00 | | 2008-01-07 | 9,961,800 | 86.25 | 86.30 | 82.17 | 82.87 | 00:00:00 | | 2008-01-08 | 9,810,600 | 83.11 | 83.37 | 79.65 | 79.91 | 00:00:00 | | 2008-01-09 | 10,307,100 | 79.70 | 80.43 | 77.81 | 80.30 | 00:00:00 | | 2008-01-10 | 9,411,400 | 79.86 | 83.19 | 79.86 | 82.36 | 00:00:00 | | 2008-01-11 | 6,556,600 | 81.77 | 81.78 | 80.00 | 80.52 | 00:00:00 | | 2008-01-14 | 7,732,600 | 81.33 | 82.37 | 80.15 | 81.67 | 00:00:00 | | 2008-01-15 | 16,467,100 | 81.47 | 81.80 | 76.00 | 77.86 | 00:00:00 | | 2008-01-16 | 13,292,400 | 77.81 | 81.31 | 76.50 | 79.87 | 00:00:00 | | 2008-01-17 | 9,303,800 | 81.20 | 82.49 | 79.02 | 79.52 | 00:00:00 | | 2008-01-18 | 7,686,800 | 80.25 | 80.82 | 77.76 | 78.40 | 00:00:00 | | 2008-01-22 | 8,503,300 | 74.53 | 78.74 | 74.40 | 77.60 | 00:00:00 | | 2008-01-23 | 13,028,100 | 75.50 | 77.19 | 74.12 | 76.57 | 00:00:00 | | 2008-01-24 | 7,449,300 | 77.56 | 78.34 | 76.48 | 77.62 | 00:00:00 | | 2008-01-25 | 7,849,500 | 78.65 | 79.67 | 76.97 | 77.03 | 00:00:00 | | 2008-01-28 | 4,864,300 | 77.15 | 77.72 | 76.48 | 77.60 | 00:00:00 | | 2008-01-29 | 9,025,500 | 78.57 | 81.06 | 78.27 | 80.96 | 00:00:00 | | 2008-01-30 | 11,331,100 | 79.70 | 84.87 | 79.69 | 82.87 | 00:00:00 | | 2008-01-31 | 7,887,700 | 81.78 | 83.84 | 80.80 | 83.18 | 00:00:00 | | 2008-02-01 | 6,685,900 | 83.37 | 83.99 | 81.85 | 82.76 | 00:00:00 | | 2008-02-04 | 3,106,300 | 82.78 | 83.36 | 81.91 | 82.90 | 00:00:00 | | 2008-02-05 | 4,691,600 | 81.61 | 82.78 | 81.35 | 81.69 | 00:00:00 | | 2008-02-06 | 5,331,700 | 81.90 | 81.95 | 79.60 | 79.91 | 00:00:00 | | 2008-02-07 | 6,779,000 | 78.71 | 80.24 | 78.71 | 79.75 | 00:00:00 | | 2008-02-08 | 4,343,300 | 79.48 | 80.14 | 78.81 | 79.33 | 00:00:00 | | 2008-02-11 | 4,898,200 | 79.46 | 81.39 | 78.85 | 81.13 | 00:00:00 | | 2008-02-12 | 7,980,000 | 81.80 | 84.53 | 81.44 | 83.56 | 00:00:00 | | 2008-02-13 | 6,405,000 | 84.35 | 85.63 | 84.01 | 85.48 | 00:00:00 | | 2008-02-14 | 6,631,600 | 85.67 | 86.06 | 84.90 | 85.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
