|
 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 | | 2008-08-06 | 6,240,000 | 64.90 | 66.02 | 64.00 | 65.40 | 00:00:00 | | 2008-08-07 | 7,389,300 | 65.06 | 66.18 | 64.65 | 64.69 | 00:00:00 | | 2008-08-08 | 10,088,400 | 64.87 | 68.75 | 64.31 | 67.86 | 00:00:00 | | 2008-08-11 | 6,875,200 | 67.89 | 67.90 | 66.21 | 66.62 | 00:00:00 | | 2008-08-12 | 6,422,200 | 66.89 | 66.95 | 65.57 | 65.93 | 00:00:00 | | 2008-08-13 | 8,990,000 | 66.07 | 66.23 | 64.00 | 64.26 | 00:00:00 | | 2008-08-14 | 9,356,600 | 63.74 | 65.43 | 63.45 | 64.77 | 00:00:00 | | 2008-08-15 | 7,672,600 | 64.77 | 65.33 | 63.82 | 64.45 | 00:00:00 | | 2008-08-18 | 4,903,400 | 64.50 | 65.22 | 63.18 | 63.64 | 00:00:00 | | 2008-08-19 | 8,101,400 | 63.48 | 64.19 | 62.62 | 62.95 | 00:00:00 | | 2008-08-20 | 3,964,400 | 62.99 | 63.97 | 62.21 | 63.21 | 00:00:00 | | 2008-08-21 | 4,048,500 | 62.97 | 63.79 | 62.21 | 63.55 | 00:00:00 | | 2008-08-22 | 5,490,800 | 63.94 | 65.71 | 63.51 | 65.55 | 00:00:00 | | 2008-08-25 | 4,578,300 | 64.91 | 65.49 | 63.58 | 64.07 | 00:00:00 | | 2008-08-26 | 4,488,800 | 64.09 | 64.39 | 62.87 | 63.46 | 00:00:00 | | 2008-08-27 | 4,034,300 | 63.57 | 65.20 | 63.20 | 64.52 | 00:00:00 | | 2008-08-28 | 4,448,600 | 64.78 | 66.98 | 64.26 | 66.34 | 00:00:00 | | 2008-08-29 | 3,912,800 | 66.25 | 66.43 | 65.10 | 65.56 | 00:00:00 | | 2008-09-02 | 6,464,200 | 67.00 | 68.47 | 65.43 | 65.87 | 00:00:00 | | 2008-09-03 | 5,252,900 | 65.69 | 67.08 | 64.14 | 66.07 | 00:00:00 | | 2008-09-04 | 10,921,800 | 65.01 | 65.30 | 62.04 | 63.03 | 00:00:00 | | 2008-09-05 | 5,608,800 | 62.52 | 63.49 | 61.89 | 62.89 | 00:00:00 | | 2008-09-08 | 8,309,100 | 62.47 | 64.07 | 61.86 | 63.91 | 00:00:00 | | 2008-09-09 | 7,752,800 | 63.92 | 65.22 | 63.92 | 64.02 | 00:00:00 | | 2008-09-10 | 9,138,500 | 63.58 | 63.81 | 61.58 | 61.71 | 00:00:00 | | 2008-09-11 | 6,101,100 | 61.13 | 62.71 | 61.13 | 62.57 | 00:00:00 | | 2008-09-12 | 5,084,500 | 62.38 | 63.42 | 61.70 | 63.30 | 00:00:00 | | 2008-09-15 | 9,795,100 | 61.81 | 62.80 | 61.00 | 62.25 | 00:00:00 | | 2008-09-16 | 8,591,700 | 61.02 | 63.00 | 60.16 | 61.72 | 00:00:00 | | 2008-09-17 | 14,751,900 | 60.88 | 61.00 | 56.43 | 57.00 | 00:00:00 | | 2008-09-18 | 14,031,600 | 57.69 | 58.66 | 54.20 | 58.11 | 00:00:00 | | 2008-09-19 | 10,863,200 | 60.74 | 61.00 | 57.60 | 59.76 | 00:00:00 | | 2008-09-22 | 6,031,400 | 59.33 | 60.41 | 58.26 | 58.81 | 00:00:00 | | 2008-09-23 | 6,634,600 | 58.91 | 60.39 | 57.19 | 57.31 | 00:00:00 | | 2008-09-24 | 5,484,100 | 57.54 | 58.87 | 56.93 | 57.36 | 00:00:00 | | 2008-09-25 | 6,381,800 | 57.67 | 58.20 | 56.80 | 57.42 | 00:00:00 | | 2008-09-26 | 5,866,500 | 56.74 | 58.50 | 56.01 | 58.32 | 00:00:00 | | 2008-09-29 | 9,379,800 | 57.50 | 57.95 | 54.75 | 55.47 | 00:00:00 | | 2008-09-30 | 6,412,200 | 56.29 | 57.65 | 55.62 | 57.35 | 00:00:00 | | 2008-10-01 | 6,221,800 | 56.76 | 58.00 | 55.37 | 56.62 | 00:00:00 | | 2008-10-02 | 8,128,100 | 56.33 | 56.97 | 53.34 | 53.58 | 00:00:00 | | 2008-10-03 | 9,312,300 | 54.00 | 56.40 | 53.76 | 53.83 | 00:00:00 | | 2008-10-06 | 12,428,500 | 51.77 | 53.00 | 47.88 | 51.29 | 00:00:00 | | 2008-10-07 | 10,927,800 | 51.79 | 52.56 | 48.71 | 49.28 | 00:00:00 | | 2008-10-08 | 11,889,300 | 48.41 | 50.00 | 47.18 | 47.70 | 00:00:00 | | 2008-10-09 | 12,239,000 | 47.83 | 48.94 | 44.41 | 44.41 | 00:00:00 | | 2008-10-10 | 20,325,600 | 40.13 | 44.25 | 40.00 | 41.80 | 00:00:00 | | 2008-10-13 | 14,290,600 | 43.57 | 47.31 | 42.50 | 47.08 | 00:00:00 | | 2008-10-14 | 12,493,900 | 48.63 | 49.47 | 43.61 | 45.07 | 00:00:00 | | 2008-10-15 | 10,146,800 | 44.18 | 45.48 | 41.54 | 42.33 | 00:00:00 | | 2008-10-16 | 11,752,000 | 42.64 | 45.00 | 39.99 | 44.79 | 00:00:00 | | 2008-10-17 | 10,045,100 | 43.95 | 46.82 | 43.21 | 44.55 | 00:00:00 | | 2008-10-20 | 7,809,200 | 44.74 | 46.77 | 43.72 | 46.71 | 00:00:00 | | 2008-10-21 | 7,357,000 | 46.32 | 47.69 | 45.53 | 46.40 | 00:00:00 | | 2008-10-22 | 10,096,700 | 44.16 | 44.90 | 41.80 | 42.91 | 00:00:00 | | 2008-10-23 | 13,971,200 | 43.20 | 46.81 | 42.81 | 46.52 | 00:00:00 | | 2008-10-24 | 9,792,200 | 42.50 | 47.24 | 41.75 | 45.24 | 00:00:00 | | 2008-10-27 | 9,236,200 | 45.70 | 46.13 | 42.26 | 42.36 | 00:00:00 | | 2008-10-28 | 14,396,800 | 46.45 | 49.05 | 43.63 | 48.91 | 00:00:00 | | 2008-10-29 | 12,835,700 | 48.81 | 52.82 | 48.81 | 49.80 | 00:00:00 | | 2008-10-30 | 9,559,100 | 52.28 | 52.80 | 48.58 | 50.70 | 00:00:00 | | 2008-10-31 | 8,419,400 | 50.62 | 52.61 | 49.28 | 52.42 | 00:00:00 | | 2008-11-03 | 8,412,300 | 51.90 | 53.18 | 50.82 | 52.85 | 00:00:00 | | 2008-11-04 | 9,284,500 | 54.41 | 54.65 | 52.72 | 53.62 | 00:00:00 | | 2008-11-05 | 10,002,100 | 52.50 | 52.59 | 49.00 | 49.55 | 00:00:00 | | 2008-11-06 | 13,721,300 | 48.97 | 50.23 | 45.35 | 45.72 | 00:00:00 | | 2008-11-07 | 7,150,800 | 46.58 | 47.30 | 45.35 | 46.58 | 00:00:00 | | 2008-11-10 | 5,304,200 | 47.30 | 48.31 | 45.59 | 46.14 | 00:00:00 | | 2008-11-11 | 7,928,100 | 45.50 | 45.50 | 42.75 | 43.97 | 00:00:00 | | 2008-11-12 | 7,739,500 | 43.23 | 44.09 | 42.00 | 42.52 | 00:00:00 | | 2008-11-13 | 13,997,600 | 42.03 | 43.32 | 39.07 | 43.16 | 00:00:00 | | 2008-11-14 | 8,908,900 | 42.01 | 43.76 | 40.80 | 41.04 | 00:00:00 | | 2008-11-17 | 7,042,600 | 40.61 | 42.80 | 40.50 | 41.18 | 00:00:00 | | 2008-11-18 | 12,209,200 | 40.60 | 40.76 | 38.05 | 39.56 | 00:00:00 | | 2008-11-19 | 10,614,300 | 39.28 | 40.13 | 37.45 | 37.48 | 00:00:00 | | 2008-11-20 | 13,406,300 | 36.98 | 39.74 | 36.72 | 37.11 | 00:00:00 | | 2008-11-21 | 13,259,700 | 37.18 | 39.93 | 36.17 | 39.58 | 00:00:00 | | 2008-11-24 | 9,682,300 | 40.05 | 41.25 | 38.89 | 40.75 | 00:00:00 | | 2008-11-25 | 9,618,700 | 40.55 | 40.80 | 39.54 | 40.18 | 00:00:00 | | 2008-11-26 | 6,256,400 | 39.35 | 41.34 | 39.02 | 41.28 | 00:00:00 | | 2008-11-28 | 2,608,200 | 41.17 | 42.80 | 41.10 | 42.63 | 00:00:00 | | 2008-12-01 | 7,817,500 | 41.64 | 42.00 | 39.74 | 39.88 | 00:00:00 | | 2008-12-02 | 6,029,400 | 40.54 | 41.00 | 39.25 | 40.70 | 00:00:00 | | 2008-12-03 | 8,007,000 | 40.23 | 41.10 | 39.15 | 40.47 | 00:00:00 | | 2008-12-04 | 7,244,200 | 39.84 | 41.33 | 38.50 | 39.19 | 00:00:00 | | 2008-12-05 | 10,564,600 | 38.00 | 39.57 | 36.28 | 39.53 | 00:00:00 | | 2008-12-08 | 13,096,400 | 40.35 | 43.69 | 40.04 | 42.85 | 00:00:00 | | 2008-12-09 | 8,306,100 | 41.57 | 42.44 | 40.65 | 40.82 | 00:00:00 | | 2008-12-10 | 5,181,000 | 41.49 | 42.69 | 40.94 | 41.68 | 00:00:00 | | 2008-12-11 | 7,691,900 | 40.65 | 42.01 | 40.02 | 40.27 | 00:00:00 | | 2008-12-12 | 10,337,400 | 39.56 | 39.74 | 38.20 | 39.20 | 00:00:00 | | 2008-12-15 | 8,228,000 | 39.60 | 39.88 | 38.20 | 38.74 | 00:00:00 | | 2008-12-16 | 11,041,400 | 39.21 | 42.00 | 38.20 | 41.90 | 00:00:00 | | 2008-12-17 | 7,270,600 | 41.16 | 41.50 | 40.15 | 41.02 | 00:00:00 | | 2008-12-18 | 8,652,600 | 41.31 | 41.75 | 40.69 | 41.07 | 00:00:00 | | 2008-12-19 | 9,903,900 | 41.32 | 42.39 | 41.00 | 41.24 | 00:00:00 | | 2008-12-22 | 5,397,200 | 40.65 | 41.56 | 40.00 | 41.12 | 00:00:00 | | 2008-12-23 | 5,270,500 | 41.25 | 41.50 | 39.83 | 40.15 | 00:00:00 | | 2008-12-24 | 1,753,500 | 40.24 | 40.79 | 40.04 | 40.12 | 00:00:00 | | 2008-12-26 | 2,803,400 | 39.76 | 40.69 | 39.76 | 40.53 | 00:00:00 | | 2008-12-29 | 3,876,600 | 40.38 | 40.55 | 39.50 | 39.99 | 00:00:00 | | 2008-12-30 | 4,549,700 | 40.08 | 41.34 | 39.81 | 41.25 | 00:00:00 | | 2008-12-31 | 5,443,100 | 41.59 | 43.05 | 41.50 | 42.67 | 00:00:00 | | 2009-01-02 | 7,010,200 | 42.80 | 45.56 | 42.78 | 45.25 | 00:00:00 | | 2009-01-05 | 6,917,400 | 45.50 | 46.81 | 44.80 | 46.17 | 00:00:00 | | 2009-01-06 | 7,180,300 | 46.85 | 47.00 | 45.50 | 46.31 | 00:00:00 | | 2009-01-07 | 6,586,200 | 45.10 | 45.61 | 44.17 | 44.76 | 00:00:00 | | 2009-01-08 | 5,477,000 | 44.50 | 44.90 | 43.88 | 44.79 | 00:00:00 | | 2009-01-09 | 5,645,100 | 44.80 | 45.15 | 43.93 | 44.45 | 00:00:00 | | 2009-01-12 | 4,989,200 | 44.28 | 44.45 | 43.19 | 43.74 | 00:00:00 | | 2009-01-13 | 6,359,400 | 43.38 | 43.62 | 41.80 | 42.46 | 00:00:00 | | 2009-01-14 | 7,354,900 | 41.88 | 41.98 | 40.87 | 41.20 | 00:00:00 | | 2009-01-15 | 8,464,900 | 41.07 | 41.60 | 39.51 | 40.96 | 00:00:00 | | 2009-01-16 | 9,310,800 | 41.45 | 43.05 | 41.04 | 42.46 | 00:00:00 | | 2009-01-20 | 9,636,800 | 42.08 | 42.74 | 40.20 | 40.36 | 00:00:00 | | 2009-01-21 | 6,933,100 | 40.75 | 42.40 | 40.00 | 42.27 | 00:00:00 | | 2009-01-22 | 6,590,800 | 41.73 | 42.75 | 41.17 | 42.26 | 00:00:00 | | 2009-01-23 | 5,755,600 | 40.91 | 42.84 | 40.91 | 41.98 | 00:00:00 | | 2009-01-26 | 4,659,200 | 42.46 | 43.77 | 42.06 | 43.01 | 00:00:00 | | 2009-01-27 | 5,218,900 | 43.29 | 43.96 | 42.88 | 43.22 | 00:00:00 | | 2009-01-28 | 8,071,100 | 43.47 | 44.40 | 42.76 | 43.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
