|
 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 | | 2009-01-28 | 8,071,100 | 43.47 | 44.40 | 42.76 | 43.24 | 00:00:00 | | 2009-01-29 | 8,446,500 | 42.76 | 42.76 | 40.37 | 40.71 | 00:00:00 | | 2009-01-30 | 9,098,000 | 40.76 | 42.49 | 40.63 | 42.31 | 00:00:00 | | 2009-02-02 | 8,107,400 | 41.73 | 41.73 | 40.11 | 40.80 | 00:00:00 | | 2009-02-03 | 7,220,800 | 41.45 | 42.43 | 40.76 | 42.09 | 00:00:00 | | 2009-02-04 | 6,729,000 | 42.12 | 42.97 | 41.69 | 41.97 | 00:00:00 | | 2009-02-05 | 9,021,100 | 41.75 | 43.11 | 40.62 | 42.72 | 00:00:00 | | 2009-02-06 | 6,334,200 | 42.52 | 43.67 | 42.25 | 42.92 | 00:00:00 | | 2009-02-09 | 5,088,300 | 42.80 | 43.42 | 42.44 | 42.80 | 00:00:00 | | 2009-02-10 | 9,999,200 | 41.29 | 42.23 | 40.02 | 40.21 | 00:00:00 | | 2009-02-11 | 6,519,300 | 40.51 | 40.76 | 39.86 | 40.33 | 00:00:00 | | 2009-02-12 | 6,028,900 | 39.58 | 39.99 | 38.58 | 39.86 | 00:00:00 | | 2009-02-13 | 5,483,500 | 39.89 | 41.19 | 39.89 | 40.48 | 00:00:00 | | 2009-02-17 | 6,949,100 | 39.49 | 39.74 | 38.30 | 38.43 | 00:00:00 | | 2009-02-18 | 6,324,500 | 38.77 | 38.77 | 37.76 | 37.98 | 00:00:00 | | 2009-02-19 | 5,466,700 | 38.24 | 38.70 | 37.42 | 37.57 | 00:00:00 | | 2009-02-20 | 10,598,900 | 36.73 | 37.20 | 35.32 | 36.31 | 00:00:00 | | 2009-02-23 | 9,519,200 | 36.73 | 36.79 | 34.35 | 34.46 | 00:00:00 | | 2009-02-24 | 10,815,100 | 34.44 | 35.83 | 33.89 | 35.44 | 00:00:00 | | 2009-02-25 | 11,683,900 | 35.27 | 35.27 | 33.22 | 33.91 | 00:00:00 | | 2009-02-26 | 8,771,600 | 34.50 | 34.62 | 32.64 | 32.71 | 00:00:00 | | 2009-02-27 | 11,789,000 | 32.30 | 32.37 | 31.40 | 31.44 | 00:00:00 | | 2009-03-02 | 13,956,800 | 30.96 | 31.00 | 29.32 | 29.51 | 00:00:00 | | 2009-03-03 | 10,433,300 | 29.70 | 30.11 | 29.05 | 29.36 | 00:00:00 | | 2009-03-04 | 11,627,500 | 29.86 | 30.78 | 29.11 | 30.31 | 00:00:00 | | 2009-03-05 | 11,662,300 | 29.22 | 30.02 | 29.07 | 29.39 | 00:00:00 | | 2009-03-06 | 13,134,300 | 29.61 | 30.20 | 29.39 | 30.10 | 00:00:00 | | 2009-03-09 | 12,407,200 | 29.98 | 31.46 | 29.96 | 31.00 | 00:00:00 | | 2009-03-10 | 11,501,700 | 31.42 | 33.02 | 31.32 | 33.01 | 00:00:00 | | 2009-03-11 | 10,823,100 | 32.59 | 33.70 | 32.39 | 33.27 | 00:00:00 | | 2009-03-12 | 6,133,200 | 33.01 | 33.75 | 32.39 | 33.63 | 00:00:00 | | 2009-03-13 | 7,434,000 | 33.72 | 34.10 | 32.93 | 33.40 | 00:00:00 | | 2009-03-16 | 7,157,200 | 33.74 | 34.96 | 33.38 | 33.83 | 00:00:00 | | 2009-03-17 | 5,270,900 | 33.92 | 34.44 | 33.26 | 34.44 | 00:00:00 | | 2009-03-18 | 15,879,900 | 34.29 | 34.75 | 32.50 | 33.75 | 00:00:00 | | 2009-03-19 | 10,427,300 | 33.86 | 34.12 | 32.97 | 33.19 | 00:00:00 | | 2009-03-20 | 11,323,000 | 33.22 | 33.50 | 32.54 | 32.55 | 00:00:00 | | 2009-03-23 | 8,223,900 | 33.20 | 35.50 | 33.05 | 35.50 | 00:00:00 | | 2009-03-24 | 8,468,300 | 34.88 | 36.72 | 34.82 | 36.10 | 00:00:00 | | 2009-03-25 | 12,446,200 | 36.03 | 37.79 | 35.97 | 37.06 | 00:00:00 | | 2009-03-26 | 9,544,600 | 37.32 | 38.68 | 36.91 | 38.66 | 00:00:00 | | 2009-03-27 | 7,329,000 | 38.23 | 38.47 | 37.07 | 37.53 | 00:00:00 | | 2009-03-30 | 10,833,800 | 36.63 | 36.98 | 35.11 | 35.52 | 00:00:00 | | 2009-03-31 | 11,549,200 | 35.90 | 36.24 | 35.05 | 35.58 | 00:00:00 | | 2009-04-01 | 9,288,800 | 34.52 | 35.60 | 34.21 | 35.44 | 00:00:00 | | 2009-04-02 | 9,449,300 | 36.16 | 37.98 | 36.16 | 37.20 | 00:00:00 | | 2009-04-03 | 8,591,300 | 37.23 | 38.12 | 36.39 | 37.69 | 00:00:00 | | 2009-04-06 | 7,390,300 | 37.48 | 38.22 | 36.54 | 38.16 | 00:00:00 | | 2009-04-07 | 6,015,900 | 37.51 | 37.69 | 36.51 | 36.64 | 00:00:00 | | 2009-04-08 | 4,477,300 | 36.50 | 37.16 | 36.24 | 36.87 | 00:00:00 | | 2009-04-09 | 9,065,400 | 37.68 | 39.18 | 37.68 | 39.15 | 00:00:00 | | 2009-04-13 | 9,531,300 | 36.97 | 37.48 | 35.81 | 37.15 | 00:00:00 | | 2009-04-14 | 5,845,300 | 36.51 | 37.50 | 36.30 | 37.04 | 00:00:00 | | 2009-04-15 | 5,452,200 | 36.63 | 38.04 | 36.61 | 37.57 | 00:00:00 | | 2009-04-16 | 6,423,900 | 37.62 | 38.75 | 37.00 | 38.39 | 00:00:00 | | 2009-04-17 | 6,152,300 | 38.55 | 38.78 | 38.18 | 38.32 | 00:00:00 | | 2009-04-20 | 7,017,000 | 37.65 | 37.86 | 36.36 | 36.48 | 00:00:00 | | 2009-04-21 | 7,352,500 | 36.66 | 36.66 | 35.94 | 36.65 | 00:00:00 | | 2009-04-22 | 11,626,000 | 37.85 | 38.32 | 36.54 | 37.30 | 00:00:00 | | 2009-04-23 | 6,400,400 | 37.29 | 38.12 | 36.60 | 37.93 | 00:00:00 | | 2009-04-24 | 8,351,000 | 38.10 | 39.01 | 37.75 | 38.72 | 00:00:00 | | 2009-04-27 | 8,546,500 | 37.99 | 39.85 | 37.72 | 39.47 | 00:00:00 | | 2009-04-28 | 6,627,200 | 39.11 | 39.42 | 38.32 | 38.85 | 00:00:00 | | 2009-04-29 | 7,775,900 | 39.09 | 40.73 | 39.02 | 40.55 | 00:00:00 | | 2009-04-30 | 7,028,100 | 41.07 | 41.74 | 39.90 | 40.05 | 00:00:00 | | 2009-05-01 | 5,508,800 | 40.31 | 41.37 | 40.09 | 41.21 | 00:00:00 | | 2009-05-04 | 5,269,800 | 41.90 | 42.18 | 41.51 | 42.18 | 00:00:00 | | 2009-05-05 | 7,683,900 | 41.92 | 43.25 | 41.92 | 43.15 | 00:00:00 | | 2009-05-06 | 7,930,300 | 43.30 | 44.21 | 43.08 | 44.20 | 00:00:00 | | 2009-05-07 | 7,106,700 | 44.47 | 44.62 | 42.75 | 43.53 | 00:00:00 | | 2009-05-08 | 7,491,100 | 43.96 | 45.84 | 43.77 | 45.83 | 00:00:00 | | 2009-05-11 | 9,595,700 | 45.26 | 45.60 | 44.53 | 44.72 | 00:00:00 | | 2009-05-12 | 7,068,700 | 44.54 | 45.07 | 43.29 | 44.10 | 00:00:00 | | 2009-05-13 | 6,323,700 | 43.18 | 43.42 | 42.38 | 42.95 | 00:00:00 | | 2009-05-14 | 5,251,600 | 42.94 | 43.81 | 42.72 | 43.44 | 00:00:00 | | 2009-05-15 | 5,189,300 | 43.27 | 43.99 | 42.71 | 43.00 | 00:00:00 | | 2009-05-18 | 7,269,700 | 44.25 | 44.53 | 43.81 | 44.37 | 00:00:00 | | 2009-05-19 | 4,792,100 | 44.36 | 45.06 | 43.90 | 44.62 | 00:00:00 | | 2009-05-20 | 4,734,200 | 45.05 | 45.74 | 44.54 | 44.58 | 00:00:00 | | 2009-05-21 | 5,785,000 | 43.99 | 44.00 | 42.70 | 43.29 | 00:00:00 | | 2009-05-22 | 2,951,600 | 43.47 | 43.61 | 42.86 | 42.94 | 00:00:00 | | 2009-05-26 | 4,718,300 | 42.61 | 44.33 | 42.52 | 44.16 | 00:00:00 | | 2009-05-27 | 4,622,300 | 43.89 | 44.33 | 43.45 | 43.57 | 00:00:00 | | 2009-05-28 | 4,559,600 | 43.99 | 44.45 | 43.19 | 44.32 | 00:00:00 | | 2009-05-29 | 5,417,400 | 44.61 | 45.08 | 43.95 | 44.85 | 00:00:00 | | 2009-06-01 | 6,920,500 | 45.54 | 47.81 | 45.54 | 47.70 | 00:00:00 | | 2009-06-02 | 7,453,200 | 47.70 | 49.43 | 47.31 | 49.20 | 00:00:00 | | 2009-06-03 | 4,700,000 | 48.71 | 49.20 | 47.79 | 48.37 | 00:00:00 | | 2009-06-04 | 7,292,600 | 48.63 | 50.91 | 48.57 | 50.57 | 00:00:00 | | 2009-06-05 | 13,724,100 | 52.16 | 53.26 | 52.16 | 52.65 | 00:00:00 | | 2009-06-08 | 7,957,400 | 52.49 | 53.33 | 51.13 | 52.83 | 00:00:00 | | 2009-06-09 | 7,723,800 | 53.39 | 53.39 | 51.31 | 52.35 | 00:00:00 | | 2009-06-10 | 6,556,200 | 52.82 | 53.20 | 51.10 | 52.30 | 00:00:00 | | 2009-06-11 | 11,852,300 | 51.83 | 52.57 | 50.48 | 50.66 | 00:00:00 | | 2009-06-12 | 5,476,700 | 50.76 | 51.56 | 50.11 | 51.44 | 00:00:00 | | 2009-06-15 | 6,363,200 | 50.90 | 51.09 | 49.02 | 49.52 | 00:00:00 | | 2009-06-16 | 5,725,700 | 49.57 | 50.15 | 48.70 | 48.83 | 00:00:00 | | 2009-06-17 | 4,870,800 | 48.55 | 49.16 | 48.05 | 48.55 | 00:00:00 | | 2009-06-18 | 3,098,700 | 48.43 | 49.28 | 48.15 | 48.96 | 00:00:00 | | 2009-06-19 | 7,032,600 | 49.18 | 49.53 | 48.11 | 48.44 | 00:00:00 | | 2009-06-22 | 5,198,500 | 47.83 | 48.03 | 46.53 | 46.90 | 00:00:00 | | 2009-06-23 | 27,281,100 | 44.39 | 44.50 | 42.52 | 43.87 | 00:00:00 | | 2009-06-24 | 21,282,800 | 43.14 | 43.55 | 41.09 | 41.32 | 00:00:00 | | 2009-06-25 | 14,005,100 | 41.40 | 42.60 | 41.11 | 42.53 | 00:00:00 | | 2009-06-26 | 15,578,800 | 42.11 | 42.78 | 41.50 | 41.88 | 00:00:00 | | 2009-06-29 | 5,514,600 | 42.15 | 43.02 | 42.08 | 42.65 | 00:00:00 | | 2009-06-30 | 8,321,200 | 43.63 | 43.79 | 42.10 | 42.50 | 00:00:00 | | 2009-07-01 | 6,346,700 | 42.63 | 42.95 | 42.15 | 42.23 | 00:00:00 | | 2009-07-02 | 7,201,500 | 41.81 | 41.81 | 40.62 | 40.83 | 00:00:00 | | 2009-07-06 | 7,132,800 | 40.38 | 40.76 | 39.92 | 40.56 | 00:00:00 | | 2009-07-07 | 7,701,600 | 40.50 | 40.69 | 38.94 | 39.04 | 00:00:00 | | 2009-07-08 | 8,800,400 | 39.12 | 39.83 | 38.92 | 39.55 | 00:00:00 | | 2009-07-09 | 5,432,600 | 39.75 | 40.00 | 39.02 | 39.30 | 00:00:00 | | 2009-07-10 | 5,833,500 | 39.20 | 39.71 | 38.92 | 39.65 | 00:00:00 | | 2009-07-13 | 6,549,000 | 39.68 | 40.83 | 39.26 | 40.44 | 00:00:00 | | 2009-07-14 | 5,748,500 | 40.39 | 40.90 | 40.11 | 40.41 | 00:00:00 | | 2009-07-15 | 7,867,100 | 40.77 | 41.46 | 40.51 | 41.36 | 00:00:00 | | 2009-07-16 | 5,356,800 | 41.01 | 42.22 | 41.01 | 42.05 | 00:00:00 | | 2009-07-17 | 5,691,600 | 42.25 | 42.40 | 41.10 | 41.36 | 00:00:00 | | 2009-07-20 | 5,535,200 | 41.71 | 42.26 | 41.16 | 42.20 | 00:00:00 | | 2009-07-21 | 9,161,800 | 42.82 | 43.71 | 42.50 | 43.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
