|
 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 | | 2010-01-11 | 5,624,900 | 61.95 | 62.09 | 60.51 | 60.87 | 00:00:00 | | 2010-01-12 | 5,273,800 | 60.07 | 61.20 | 59.91 | 60.43 | 00:00:00 | | 2010-01-13 | 4,950,400 | 60.61 | 61.70 | 60.35 | 61.16 | 00:00:00 | | 2010-01-14 | 3,000,400 | 61.03 | 61.62 | 60.78 | 61.56 | 00:00:00 | | 2010-01-15 | 5,067,300 | 61.53 | 61.56 | 60.21 | 60.82 | 00:00:00 | | 2010-01-19 | 5,427,100 | 60.60 | 61.01 | 59.96 | 60.65 | 00:00:00 | | 2010-01-20 | 5,374,100 | 60.33 | 60.57 | 58.53 | 60.20 | 00:00:00 | | 2010-01-21 | 5,401,300 | 60.30 | 61.26 | 58.90 | 59.20 | 00:00:00 | | 2010-01-22 | 4,743,300 | 58.62 | 59.17 | 57.70 | 57.77 | 00:00:00 | | 2010-01-25 | 3,489,900 | 58.35 | 58.75 | 57.50 | 57.78 | 00:00:00 | | 2010-01-26 | 4,552,000 | 57.54 | 58.50 | 57.23 | 57.71 | 00:00:00 | | 2010-01-27 | 14,758,500 | 58.84 | 62.08 | 58.83 | 61.93 | 00:00:00 | | 2010-01-28 | 8,862,500 | 62.15 | 62.95 | 61.31 | 62.56 | 00:00:00 | | 2010-01-29 | 8,725,400 | 62.80 | 63.40 | 60.32 | 60.60 | 00:00:00 | | 2010-02-01 | 5,919,900 | 60.74 | 61.86 | 60.72 | 61.70 | 00:00:00 | | 2010-02-02 | 7,862,300 | 61.29 | 62.00 | 61.00 | 61.94 | 00:00:00 | | 2010-02-03 | 5,480,600 | 61.52 | 61.80 | 60.85 | 61.46 | 00:00:00 | | 2010-02-04 | 7,490,700 | 60.95 | 61.17 | 59.25 | 59.32 | 00:00:00 | | 2010-02-05 | 9,675,700 | 59.21 | 59.74 | 57.14 | 58.40 | 00:00:00 | | 2010-02-08 | 4,724,500 | 58.33 | 58.97 | 57.78 | 57.89 | 00:00:00 | | 2010-02-09 | 8,250,900 | 58.62 | 60.43 | 58.39 | 59.74 | 00:00:00 | | 2010-02-10 | 4,237,100 | 59.71 | 60.05 | 58.94 | 59.54 | 00:00:00 | | 2010-02-11 | 4,395,800 | 59.75 | 60.75 | 58.94 | 60.59 | 00:00:00 | | 2010-02-12 | 5,178,300 | 59.87 | 59.92 | 58.93 | 59.65 | 00:00:00 | | 2010-02-16 | 4,268,700 | 60.42 | 61.29 | 59.90 | 61.26 | 00:00:00 | | 2010-02-17 | 4,116,200 | 61.39 | 62.00 | 61.00 | 61.82 | 00:00:00 | | 2010-02-18 | 4,390,300 | 61.78 | 63.01 | 61.72 | 62.89 | 00:00:00 | | 2010-02-19 | 7,371,100 | 62.65 | 64.34 | 62.65 | 63.59 | 00:00:00 | | 2010-02-22 | 6,034,100 | 63.58 | 64.47 | 63.19 | 63.97 | 00:00:00 | | 2010-02-23 | 6,483,800 | 63.81 | 64.17 | 62.25 | 62.77 | 00:00:00 | | 2010-02-24 | 3,400,400 | 63.00 | 63.70 | 62.64 | 63.48 | 00:00:00 | | 2010-02-25 | 5,043,100 | 62.72 | 62.97 | 62.00 | 62.87 | 00:00:00 | | 2010-02-26 | 4,416,000 | 63.09 | 63.88 | 63.03 | 63.16 | 00:00:00 | | 2010-03-01 | 5,265,600 | 63.05 | 64.33 | 63.00 | 64.00 | 00:00:00 | | 2010-03-02 | 4,383,200 | 64.64 | 65.33 | 64.36 | 64.44 | 00:00:00 | | 2010-03-03 | 4,289,400 | 64.58 | 64.97 | 64.05 | 64.45 | 00:00:00 | | 2010-03-04 | 7,718,700 | 65.09 | 65.80 | 64.85 | 65.55 | 00:00:00 | | 2010-03-05 | 8,505,600 | 66.06 | 68.04 | 66.03 | 67.93 | 00:00:00 | | 2010-03-08 | 5,075,600 | 68.01 | 68.01 | 67.13 | 67.24 | 00:00:00 | | 2010-03-09 | 7,655,900 | 67.57 | 68.34 | 67.35 | 67.79 | 00:00:00 | | 2010-03-10 | 10,616,500 | 68.14 | 70.48 | 68.03 | 70.01 | 00:00:00 | | 2010-03-11 | 7,289,500 | 70.08 | 70.43 | 69.15 | 70.07 | 00:00:00 | | 2010-03-12 | 5,302,100 | 70.48 | 70.49 | 69.25 | 69.83 | 00:00:00 | | 2010-03-15 | 7,709,000 | 69.37 | 69.77 | 68.52 | 69.40 | 00:00:00 | | 2010-03-16 | 7,494,400 | 69.24 | 69.32 | 68.30 | 68.72 | 00:00:00 | | 2010-03-17 | 6,004,300 | 68.97 | 69.49 | 68.29 | 69.38 | 00:00:00 | | 2010-03-18 | 7,433,700 | 69.35 | 70.93 | 69.19 | 70.87 | 00:00:00 | | 2010-03-19 | 17,721,800 | 73.20 | 73.30 | 70.72 | 70.72 | 00:00:00 | | 2010-03-22 | 9,013,600 | 71.66 | 72.64 | 71.51 | 71.91 | 00:00:00 | | 2010-03-23 | 4,985,400 | 72.54 | 72.63 | 71.51 | 72.18 | 00:00:00 | | 2010-03-24 | 7,700,000 | 72.42 | 73.20 | 71.78 | 72.32 | 00:00:00 | | 2010-03-25 | 5,431,000 | 72.95 | 73.43 | 72.00 | 72.49 | 00:00:00 | | 2010-03-26 | 4,933,700 | 72.66 | 72.99 | 72.35 | 72.59 | 00:00:00 | | 2010-03-29 | 9,064,200 | 73.08 | 74.53 | 73.00 | 74.11 | 00:00:00 | | 2010-03-30 | 4,381,300 | 73.84 | 74.18 | 72.70 | 73.53 | 00:00:00 | | 2010-03-31 | 5,884,600 | 72.92 | 73.06 | 71.95 | 72.61 | 00:00:00 | | 2010-04-01 | 4,411,000 | 73.24 | 73.51 | 72.30 | 72.99 | 00:00:00 | | 2010-04-05 | 9,326,300 | 72.99 | 73.05 | 70.95 | 72.04 | 00:00:00 | | 2010-04-06 | 5,193,800 | 71.84 | 73.18 | 71.77 | 72.36 | 00:00:00 | | 2010-04-07 | 6,717,200 | 72.16 | 72.52 | 71.47 | 72.10 | 00:00:00 | | 2010-04-08 | 3,741,500 | 71.89 | 72.46 | 71.21 | 72.28 | 00:00:00 | | 2010-04-09 | 3,345,700 | 72.26 | 72.66 | 71.81 | 72.42 | 00:00:00 | | 2010-04-12 | 3,666,100 | 72.15 | 72.57 | 71.80 | 71.92 | 00:00:00 | | 2010-04-13 | 5,079,300 | 71.54 | 71.69 | 70.50 | 71.19 | 00:00:00 | | 2010-04-14 | 3,495,900 | 70.83 | 71.76 | 70.81 | 71.70 | 00:00:00 | | 2010-04-15 | 2,943,700 | 71.34 | 72.61 | 71.34 | 72.09 | 00:00:00 | | 2010-04-16 | 8,071,300 | 72.10 | 72.10 | 69.88 | 70.79 | 00:00:00 | | 2010-04-19 | 4,203,100 | 70.27 | 71.28 | 70.16 | 70.96 | 00:00:00 | | 2010-04-20 | 4,759,600 | 71.54 | 71.98 | 70.95 | 71.41 | 00:00:00 | | 2010-04-21 | 12,035,700 | 71.51 | 74.65 | 71.51 | 74.16 | 00:00:00 | | 2010-04-22 | 9,088,900 | 74.46 | 76.00 | 73.68 | 75.59 | 00:00:00 | | 2010-04-23 | 5,198,200 | 75.04 | 75.68 | 74.55 | 75.13 | 00:00:00 | | 2010-04-26 | 4,023,900 | 74.58 | 75.29 | 74.14 | 74.34 | 00:00:00 | | 2010-04-27 | 6,048,300 | 74.65 | 74.93 | 72.23 | 72.48 | 00:00:00 | | 2010-04-28 | 5,699,500 | 72.95 | 72.99 | 71.34 | 72.37 | 00:00:00 | | 2010-04-29 | 5,202,000 | 73.00 | 74.00 | 72.67 | 73.79 | 00:00:00 | | 2010-04-30 | 5,600,900 | 73.80 | 74.48 | 72.26 | 72.43 | 00:00:00 | | 2010-05-03 | 5,407,700 | 72.62 | 74.70 | 72.46 | 74.39 | 00:00:00 | | 2010-05-04 | 6,229,300 | 73.31 | 73.45 | 72.23 | 72.79 | 00:00:00 | | 2010-05-05 | 5,509,200 | 71.90 | 72.04 | 70.44 | 71.00 | 00:00:00 | | 2010-05-06 | 13,769,700 | 70.66 | 71.49 | 62.00 | 67.97 | 00:00:00 | | 2010-05-07 | 8,926,100 | 68.29 | 69.12 | 65.80 | 66.72 | 00:00:00 | | 2010-05-10 | 8,841,700 | 69.96 | 71.73 | 69.80 | 71.00 | 00:00:00 | | 2010-05-11 | 6,550,300 | 70.31 | 72.67 | 70.14 | 71.42 | 00:00:00 | | 2010-05-12 | 6,330,100 | 72.04 | 73.37 | 72.04 | 72.87 | 00:00:00 | | 2010-05-13 | 3,952,900 | 72.66 | 73.30 | 71.56 | 71.76 | 00:00:00 | | 2010-05-14 | 7,952,800 | 71.08 | 71.40 | 68.98 | 69.82 | 00:00:00 | | 2010-05-17 | 4,813,600 | 70.36 | 70.37 | 67.62 | 69.68 | 00:00:00 | | 2010-05-18 | 8,881,500 | 69.89 | 70.13 | 67.30 | 67.72 | 00:00:00 | | 2010-05-19 | 9,974,000 | 66.85 | 67.55 | 65.29 | 66.21 | 00:00:00 | | 2010-05-20 | 10,899,800 | 65.00 | 65.11 | 62.80 | 63.00 | 00:00:00 | | 2010-05-21 | 10,882,600 | 61.99 | 65.00 | 61.39 | 64.56 | 00:00:00 | | 2010-05-24 | 6,160,500 | 63.66 | 64.61 | 63.06 | 63.15 | 00:00:00 | | 2010-05-25 | 6,903,200 | 61.00 | 62.97 | 60.61 | 62.78 | 00:00:00 | | 2010-05-26 | 7,386,100 | 63.60 | 65.41 | 63.00 | 63.26 | 00:00:00 | | 2010-05-27 | 7,443,400 | 64.86 | 65.23 | 63.91 | 65.13 | 00:00:00 | | 2010-05-28 | 5,775,600 | 65.15 | 65.26 | 63.51 | 64.18 | 00:00:00 | | 2010-06-01 | 6,318,500 | 64.27 | 65.20 | 62.86 | 62.95 | 00:00:00 | | 2010-06-02 | 4,587,900 | 63.39 | 64.37 | 62.06 | 64.34 | 00:00:00 | | 2010-06-03 | 3,775,600 | 64.84 | 64.84 | 63.51 | 64.31 | 00:00:00 | | 2010-06-04 | 8,207,700 | 63.25 | 63.41 | 60.93 | 61.15 | 00:00:00 | | 2010-06-07 | 5,918,400 | 61.69 | 61.70 | 60.07 | 60.11 | 00:00:00 | | 2010-06-08 | 7,191,200 | 60.33 | 61.10 | 59.84 | 61.02 | 00:00:00 | | 2010-06-09 | 7,726,900 | 61.48 | 63.18 | 61.17 | 61.71 | 00:00:00 | | 2010-06-10 | 5,660,500 | 62.81 | 64.01 | 62.30 | 63.89 | 00:00:00 | | 2010-06-11 | 8,461,800 | 63.16 | 65.70 | 63.15 | 65.38 | 00:00:00 | | 2010-06-14 | 6,000,100 | 66.22 | 66.55 | 64.71 | 64.82 | 00:00:00 | | 2010-06-15 | 6,400,600 | 65.67 | 67.57 | 65.47 | 67.48 | 00:00:00 | | 2010-06-16 | 4,451,700 | 66.93 | 67.56 | 66.60 | 67.03 | 00:00:00 | | 2010-06-17 | 3,637,100 | 67.48 | 67.49 | 65.88 | 67.26 | 00:00:00 | | 2010-06-18 | 6,213,700 | 67.38 | 68.14 | 67.16 | 67.96 | 00:00:00 | | 2010-06-21 | 4,109,500 | 68.95 | 69.34 | 67.57 | 67.97 | 00:00:00 | | 2010-06-22 | 4,188,200 | 67.97 | 68.47 | 66.15 | 66.28 | 00:00:00 | | 2010-06-23 | 6,098,600 | 66.42 | 67.88 | 65.65 | 67.45 | 00:00:00 | | 2010-06-24 | 7,768,700 | 67.17 | 68.24 | 67.14 | 67.43 | 00:00:00 | | 2010-06-25 | 13,325,500 | 67.31 | 68.77 | 66.67 | 68.77 | 00:00:00 | | 2010-06-28 | 5,517,000 | 68.43 | 68.62 | 67.26 | 67.30 | 00:00:00 | | 2010-06-29 | 9,210,000 | 66.11 | 66.20 | 62.56 | 63.04 | 00:00:00 | | 2010-06-30 | 7,102,200 | 63.05 | 64.21 | 62.58 | 62.75 | 00:00:00 | | 2010-07-01 | 6,465,100 | 62.48 | 62.72 | 61.31 | 62.26 | 00:00:00 | | 2010-07-02 | 3,561,300 | 62.32 | 62.50 | 61.17 | 61.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
