|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 9,161,800 | 42.82 | 43.71 | 42.50 | 43.02 | 00:00:00 | | 2009-07-22 | 12,052,300 | 42.40 | 43.46 | 41.95 | 42.00 | 00:00:00 | | 2009-07-23 | 13,617,700 | 42.00 | 42.19 | 40.78 | 41.95 | 00:00:00 | | 2009-07-24 | 5,068,000 | 41.95 | 42.49 | 41.72 | 42.37 | 00:00:00 | | 2009-07-27 | 5,671,700 | 42.00 | 42.37 | 41.43 | 42.24 | 00:00:00 | | 2009-07-28 | 7,831,200 | 41.99 | 43.35 | 41.80 | 43.25 | 00:00:00 | | 2009-07-29 | 5,078,100 | 43.00 | 43.50 | 42.64 | 43.37 | 00:00:00 | | 2009-07-30 | 8,279,800 | 43.94 | 44.50 | 43.13 | 43.24 | 00:00:00 | | 2009-07-31 | 6,029,200 | 43.32 | 43.49 | 42.80 | 42.91 | 00:00:00 | | 2009-08-03 | 6,064,800 | 43.18 | 44.02 | 42.51 | 43.79 | 00:00:00 | | 2009-08-04 | 5,964,600 | 43.64 | 44.44 | 43.35 | 44.16 | 00:00:00 | | 2009-08-05 | 7,129,800 | 43.63 | 44.21 | 43.40 | 44.03 | 00:00:00 | | 2009-08-06 | 10,207,000 | 44.29 | 45.73 | 44.03 | 45.52 | 00:00:00 | | 2009-08-07 | 6,689,100 | 45.89 | 47.21 | 45.38 | 46.69 | 00:00:00 | | 2009-08-10 | 5,620,600 | 46.41 | 46.41 | 45.19 | 45.77 | 00:00:00 | | 2009-08-11 | 5,121,500 | 45.56 | 45.83 | 44.84 | 45.39 | 00:00:00 | | 2009-08-12 | 4,682,100 | 45.33 | 46.78 | 45.31 | 46.34 | 00:00:00 | | 2009-08-13 | 3,484,300 | 46.45 | 46.87 | 45.75 | 46.62 | 00:00:00 | | 2009-08-14 | 10,505,300 | 45.82 | 46.24 | 44.21 | 44.87 | 00:00:00 | | 2009-08-17 | 5,211,100 | 44.16 | 44.28 | 43.70 | 44.16 | 00:00:00 | | 2009-08-18 | 5,444,200 | 44.00 | 44.53 | 43.69 | 43.78 | 00:00:00 | | 2009-08-19 | 6,578,900 | 43.50 | 43.91 | 43.10 | 43.52 | 00:00:00 | | 2009-08-20 | 5,192,100 | 43.54 | 44.83 | 43.49 | 44.74 | 00:00:00 | | 2009-08-21 | 5,529,800 | 45.18 | 46.02 | 44.92 | 45.87 | 00:00:00 | | 2009-08-24 | 6,157,100 | 46.51 | 47.79 | 45.97 | 47.13 | 00:00:00 | | 2009-08-25 | 8,247,900 | 47.50 | 48.77 | 47.28 | 48.25 | 00:00:00 | | 2009-08-26 | 3,956,000 | 48.07 | 48.38 | 47.44 | 47.82 | 00:00:00 | | 2009-08-27 | 17,771,800 | 51.37 | 52.38 | 51.00 | 51.82 | 00:00:00 | | 2009-08-28 | 11,455,800 | 51.68 | 52.53 | 50.70 | 51.04 | 00:00:00 | | 2009-08-31 | 9,297,900 | 50.17 | 50.25 | 49.02 | 49.67 | 00:00:00 | | 2009-09-01 | 8,242,400 | 49.21 | 50.38 | 48.47 | 48.77 | 00:00:00 | | 2009-09-02 | 3,835,700 | 48.59 | 48.98 | 48.16 | 48.40 | 00:00:00 | | 2009-09-03 | 5,466,500 | 48.67 | 48.83 | 47.76 | 48.46 | 00:00:00 | | 2009-09-04 | 5,711,400 | 48.74 | 49.26 | 48.05 | 49.15 | 00:00:00 | | 2009-09-08 | 4,583,900 | 49.73 | 49.88 | 48.81 | 49.50 | 00:00:00 | | 2009-09-09 | 5,895,800 | 49.70 | 51.15 | 49.70 | 50.53 | 00:00:00 | | 2009-09-10 | 3,847,200 | 50.42 | 50.72 | 49.79 | 50.49 | 00:00:00 | | 2009-09-11 | 5,880,500 | 50.64 | 51.44 | 50.48 | 51.35 | 00:00:00 | | 2009-09-14 | 4,392,700 | 50.99 | 51.26 | 50.44 | 50.97 | 00:00:00 | | 2009-09-15 | 6,584,400 | 51.26 | 52.34 | 50.88 | 52.07 | 00:00:00 | | 2009-09-16 | 5,101,400 | 52.44 | 52.76 | 51.79 | 52.36 | 00:00:00 | | 2009-09-17 | 4,676,800 | 52.25 | 53.16 | 52.20 | 52.88 | 00:00:00 | | 2009-09-18 | 6,532,900 | 53.02 | 53.29 | 52.10 | 53.02 | 00:00:00 | | 2009-09-21 | 3,076,100 | 52.60 | 53.36 | 52.42 | 52.86 | 00:00:00 | | 2009-09-22 | 3,898,300 | 52.96 | 53.31 | 52.13 | 53.14 | 00:00:00 | | 2009-09-23 | 4,609,100 | 53.35 | 53.40 | 52.26 | 52.37 | 00:00:00 | | 2009-09-24 | 5,351,900 | 52.23 | 52.52 | 51.52 | 51.79 | 00:00:00 | | 2009-09-25 | 3,638,600 | 51.86 | 52.40 | 51.30 | 51.52 | 00:00:00 | | 2009-09-28 | 4,921,900 | 51.82 | 53.34 | 51.76 | 53.07 | 00:00:00 | | 2009-09-29 | 7,266,000 | 53.28 | 55.48 | 53.28 | 54.62 | 00:00:00 | | 2009-09-30 | 5,939,600 | 54.86 | 55.25 | 53.46 | 54.15 | 00:00:00 | | 2009-10-01 | 6,575,800 | 53.85 | 53.90 | 52.03 | 52.11 | 00:00:00 | | 2009-10-02 | 6,041,200 | 51.19 | 51.76 | 50.10 | 51.40 | 00:00:00 | | 2009-10-05 | 3,083,000 | 51.75 | 52.52 | 51.38 | 52.28 | 00:00:00 | | 2009-10-06 | 6,244,300 | 51.54 | 52.57 | 51.15 | 52.29 | 00:00:00 | | 2009-10-07 | 3,659,300 | 52.18 | 52.25 | 51.25 | 51.79 | 00:00:00 | | 2009-10-08 | 3,190,600 | 52.30 | 52.60 | 51.86 | 52.30 | 00:00:00 | | 2009-10-09 | 2,589,700 | 52.49 | 52.75 | 51.96 | 52.69 | 00:00:00 | | 2009-10-12 | 3,974,100 | 52.66 | 52.73 | 51.38 | 51.66 | 00:00:00 | | 2009-10-13 | 3,023,600 | 51.64 | 51.98 | 51.36 | 51.90 | 00:00:00 | | 2009-10-14 | 4,646,100 | 52.31 | 52.55 | 51.57 | 52.51 | 00:00:00 | | 2009-10-15 | 5,684,300 | 52.03 | 52.53 | 50.94 | 51.76 | 00:00:00 | | 2009-10-16 | 7,431,400 | 51.19 | 53.72 | 50.85 | 53.19 | 00:00:00 | | 2009-10-19 | 3,841,200 | 53.32 | 53.75 | 52.59 | 53.45 | 00:00:00 | | 2009-10-20 | 8,189,400 | 51.71 | 52.30 | 51.07 | 51.89 | 00:00:00 | | 2009-10-21 | 8,115,500 | 51.07 | 52.00 | 50.50 | 50.63 | 00:00:00 | | 2009-10-22 | 6,375,000 | 50.33 | 51.23 | 49.75 | 51.07 | 00:00:00 | | 2009-10-23 | 5,856,700 | 51.06 | 51.06 | 49.50 | 49.89 | 00:00:00 | | 2009-10-26 | 7,427,700 | 49.85 | 49.98 | 48.00 | 48.29 | 00:00:00 | | 2009-10-27 | 7,044,700 | 48.30 | 48.53 | 47.55 | 47.75 | 00:00:00 | | 2009-10-28 | 6,909,800 | 47.72 | 47.80 | 47.18 | 47.22 | 00:00:00 | | 2009-10-29 | 8,301,100 | 48.31 | 49.13 | 47.81 | 48.81 | 00:00:00 | | 2009-10-30 | 8,702,600 | 48.70 | 48.81 | 47.66 | 47.80 | 00:00:00 | | 2009-11-02 | 5,932,500 | 47.82 | 48.41 | 47.33 | 48.27 | 00:00:00 | | 2009-11-03 | 4,899,700 | 48.17 | 48.35 | 47.46 | 48.10 | 00:00:00 | | 2009-11-04 | 5,082,000 | 48.28 | 48.90 | 47.80 | 48.07 | 00:00:00 | | 2009-11-05 | 4,916,000 | 48.49 | 49.86 | 48.32 | 49.77 | 00:00:00 | | 2009-11-06 | 3,212,400 | 49.71 | 49.98 | 49.31 | 49.68 | 00:00:00 | | 2009-11-09 | 4,444,100 | 50.01 | 51.48 | 49.89 | 51.35 | 00:00:00 | | 2009-11-10 | 4,735,600 | 51.07 | 51.07 | 50.13 | 50.32 | 00:00:00 | | 2009-11-11 | 3,545,800 | 50.78 | 51.42 | 50.54 | 50.68 | 00:00:00 | | 2009-11-12 | 3,323,500 | 50.62 | 50.92 | 50.09 | 50.28 | 00:00:00 | | 2009-11-13 | 3,545,300 | 49.98 | 50.94 | 49.72 | 50.68 | 00:00:00 | | 2009-11-16 | 5,704,600 | 51.00 | 52.52 | 50.88 | 52.48 | 00:00:00 | | 2009-11-17 | 3,945,400 | 52.42 | 52.69 | 51.70 | 52.53 | 00:00:00 | | 2009-11-18 | 4,377,300 | 52.59 | 52.64 | 51.45 | 52.02 | 00:00:00 | | 2009-11-19 | 3,182,700 | 51.54 | 51.80 | 50.75 | 51.43 | 00:00:00 | | 2009-11-20 | 4,696,400 | 51.12 | 51.89 | 51.07 | 51.70 | 00:00:00 | | 2009-11-23 | 3,255,300 | 52.50 | 53.00 | 52.32 | 52.63 | 00:00:00 | | 2009-11-24 | 3,288,200 | 52.08 | 52.63 | 50.95 | 51.97 | 00:00:00 | | 2009-11-25 | 3,021,500 | 51.97 | 52.95 | 51.83 | 52.93 | 00:00:00 | | 2009-11-27 | 3,281,400 | 51.35 | 52.81 | 51.00 | 52.45 | 00:00:00 | | 2009-11-30 | 5,432,200 | 52.43 | 52.69 | 51.78 | 52.41 | 00:00:00 | | 2009-12-01 | 6,359,000 | 52.75 | 54.22 | 52.75 | 53.72 | 00:00:00 | | 2009-12-02 | 5,980,000 | 54.04 | 54.57 | 53.26 | 53.78 | 00:00:00 | | 2009-12-03 | 3,997,600 | 53.99 | 54.41 | 53.51 | 53.77 | 00:00:00 | | 2009-12-04 | 5,449,900 | 54.75 | 55.45 | 53.62 | 54.68 | 00:00:00 | | 2009-12-07 | 4,948,800 | 55.20 | 55.95 | 54.90 | 55.82 | 00:00:00 | | 2009-12-08 | 4,658,500 | 55.99 | 56.22 | 55.06 | 55.66 | 00:00:00 | | 2009-12-09 | 3,900,100 | 55.75 | 55.80 | 55.11 | 55.47 | 00:00:00 | | 2009-12-10 | 5,755,600 | 55.65 | 56.39 | 54.72 | 55.01 | 00:00:00 | | 2009-12-11 | 7,396,600 | 55.47 | 55.80 | 55.12 | 55.60 | 00:00:00 | | 2009-12-14 | 4,830,600 | 56.02 | 56.56 | 55.82 | 56.05 | 00:00:00 | | 2009-12-15 | 7,364,800 | 56.37 | 56.37 | 55.33 | 55.67 | 00:00:00 | | 2009-12-16 | 7,803,800 | 56.11 | 56.14 | 54.45 | 55.13 | 00:00:00 | | 2009-12-17 | 5,824,200 | 54.90 | 55.40 | 54.41 | 54.47 | 00:00:00 | | 2009-12-18 | 8,920,500 | 54.70 | 54.74 | 53.10 | 53.44 | 00:00:00 | | 2009-12-21 | 3,655,800 | 53.36 | 54.50 | 53.36 | 54.30 | 00:00:00 | | 2009-12-22 | 3,669,800 | 54.38 | 55.37 | 54.31 | 55.10 | 00:00:00 | | 2009-12-23 | 3,061,900 | 55.41 | 55.65 | 54.92 | 54.96 | 00:00:00 | | 2009-12-24 | 1,004,000 | 55.26 | 55.56 | 55.11 | 55.48 | 00:00:00 | | 2009-12-28 | 2,072,200 | 55.33 | 55.55 | 54.89 | 55.14 | 00:00:00 | | 2009-12-29 | 2,164,000 | 55.34 | 55.46 | 55.14 | 55.21 | 00:00:00 | | 2009-12-30 | 2,461,000 | 54.86 | 55.29 | 54.75 | 54.96 | 00:00:00 | | 2009-12-31 | 2,189,400 | 55.00 | 55.22 | 54.05 | 54.13 | 00:00:00 | | 2010-01-04 | 6,186,700 | 55.72 | 56.39 | 54.80 | 56.18 | 00:00:00 | | 2010-01-05 | 8,867,800 | 56.25 | 58.28 | 56.00 | 58.02 | 00:00:00 | | 2010-01-06 | 8,836,500 | 58.23 | 59.99 | 57.88 | 59.78 | 00:00:00 | | 2010-01-07 | 14,379,100 | 59.51 | 62.31 | 59.02 | 62.20 | 00:00:00 | | 2010-01-08 | 7,146,600 | 61.54 | 61.78 | 60.86 | 61.60 | 00:00:00 | | 2010-01-11 | 5,624,900 | 61.95 | 62.09 | 60.51 | 60.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
