|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 3,561,300 | 62.32 | 62.50 | 61.17 | 61.94 | 00:00:00 | | 2010-07-06 | 5,444,200 | 62.71 | 63.02 | 60.65 | 61.36 | 00:00:00 | | 2010-07-07 | 4,785,100 | 61.48 | 63.37 | 61.03 | 63.30 | 00:00:00 | | 2010-07-08 | 4,489,200 | 64.09 | 64.89 | 63.55 | 64.73 | 00:00:00 | | 2010-07-09 | 3,145,000 | 65.20 | 65.20 | 64.01 | 64.66 | 00:00:00 | | 2010-07-12 | 2,299,500 | 64.55 | 64.98 | 64.01 | 64.34 | 00:00:00 | | 2010-07-13 | 6,208,300 | 65.15 | 65.36 | 64.18 | 64.43 | 00:00:00 | | 2010-07-14 | 3,822,500 | 64.29 | 65.39 | 64.05 | 64.75 | 00:00:00 | | 2010-07-15 | 8,068,800 | 65.65 | 65.78 | 63.36 | 64.37 | 00:00:00 | | 2010-07-16 | 7,016,400 | 63.96 | 64.26 | 61.68 | 61.90 | 00:00:00 | | 2010-07-19 | 5,031,500 | 62.72 | 63.36 | 62.04 | 63.18 | 00:00:00 | | 2010-07-20 | 5,068,600 | 62.26 | 64.00 | 61.83 | 63.88 | 00:00:00 | | 2010-07-21 | 4,439,900 | 64.40 | 64.81 | 62.67 | 63.18 | 00:00:00 | | 2010-07-22 | 7,572,300 | 64.02 | 67.11 | 64.02 | 66.60 | 00:00:00 | | 2010-07-23 | 5,023,400 | 66.49 | 68.17 | 66.36 | 67.93 | 00:00:00 | | 2010-07-26 | 5,643,700 | 68.15 | 68.99 | 68.00 | 68.85 | 00:00:00 | | 2010-07-27 | 5,686,800 | 69.25 | 69.75 | 68.40 | 68.62 | 00:00:00 | | 2010-07-28 | 5,528,700 | 67.62 | 68.00 | 66.90 | 67.32 | 00:00:00 | | 2010-07-29 | 4,458,600 | 67.85 | 68.53 | 66.69 | 67.22 | 00:00:00 | | 2010-07-30 | 6,022,000 | 66.61 | 68.38 | 66.47 | 68.14 | 00:00:00 | | 2010-08-02 | 5,392,500 | 69.01 | 69.93 | 68.50 | 69.69 | 00:00:00 | | 2010-08-03 | 3,773,400 | 69.31 | 70.00 | 68.93 | 69.54 | 00:00:00 | | 2010-08-04 | 3,860,000 | 69.42 | 69.93 | 69.16 | 69.25 | 00:00:00 | | 2010-08-05 | 4,312,900 | 68.73 | 69.25 | 68.33 | 68.71 | 00:00:00 | | 2010-08-06 | 4,498,800 | 68.03 | 68.72 | 67.36 | 68.70 | 00:00:00 | | 2010-08-09 | 2,904,300 | 69.17 | 69.47 | 68.45 | 68.99 | 00:00:00 | | 2010-08-10 | 4,126,200 | 68.29 | 68.97 | 67.54 | 68.62 | 00:00:00 | | 2010-08-11 | 5,230,700 | 67.18 | 67.26 | 64.92 | 65.60 | 00:00:00 | | 2010-08-12 | 3,829,500 | 64.65 | 65.27 | 64.44 | 64.70 | 00:00:00 | | 2010-08-13 | 3,665,200 | 64.59 | 65.70 | 64.54 | 64.84 | 00:00:00 | | 2010-08-16 | 3,033,200 | 64.27 | 64.93 | 63.65 | 64.40 | 00:00:00 | | 2010-08-17 | 4,303,900 | 65.16 | 66.91 | 64.65 | 65.99 | 00:00:00 | | 2010-08-18 | 2,812,800 | 66.05 | 66.36 | 64.99 | 66.00 | 00:00:00 | | 2010-08-19 | 4,200,700 | 65.74 | 65.82 | 64.15 | 64.62 | 00:00:00 | | 2010-08-20 | 3,865,900 | 64.20 | 64.73 | 63.59 | 64.60 | 00:00:00 | | 2010-08-23 | 3,887,800 | 65.09 | 65.24 | 63.21 | 63.30 | 00:00:00 | | 2010-08-24 | 9,981,400 | 62.55 | 62.81 | 60.53 | 60.93 | 00:00:00 | | 2010-08-25 | 5,143,200 | 60.49 | 61.11 | 59.48 | 60.76 | 00:00:00 | | 2010-08-26 | 4,883,300 | 61.36 | 62.56 | 61.07 | 61.32 | 00:00:00 | | 2010-08-27 | 6,851,600 | 61.13 | 63.34 | 60.57 | 63.16 | 00:00:00 | | 2010-08-30 | 3,252,900 | 63.00 | 63.19 | 62.10 | 62.10 | 00:00:00 | | 2010-08-31 | 5,309,500 | 62.00 | 62.18 | 60.80 | 61.13 | 00:00:00 | | 2010-09-01 | 5,668,800 | 61.79 | 63.09 | 61.66 | 62.29 | 00:00:00 | | 2010-09-02 | 3,439,000 | 62.34 | 63.39 | 62.20 | 63.39 | 00:00:00 | | 2010-09-03 | 3,446,200 | 64.47 | 65.42 | 64.09 | 64.64 | 00:00:00 | | 2010-09-07 | 2,511,900 | 64.25 | 64.25 | 63.29 | 63.42 | 00:00:00 | | 2010-09-08 | 3,718,100 | 63.60 | 65.00 | 63.58 | 64.50 | 00:00:00 | | 2010-09-09 | 4,179,700 | 65.51 | 65.63 | 62.95 | 63.44 | 00:00:00 | | 2010-09-10 | 3,210,300 | 63.38 | 64.10 | 62.96 | 63.84 | 00:00:00 | | 2010-09-13 | 3,119,100 | 64.73 | 64.98 | 63.92 | 64.19 | 00:00:00 | | 2010-09-14 | 5,983,800 | 64.02 | 64.35 | 62.43 | 62.76 | 00:00:00 | | 2010-09-15 | 4,928,100 | 62.49 | 62.79 | 61.89 | 62.73 | 00:00:00 | | 2010-09-16 | 4,676,500 | 62.39 | 63.35 | 62.20 | 62.58 | 00:00:00 | | 2010-09-17 | 10,690,600 | 63.26 | 63.34 | 62.00 | 62.95 | 00:00:00 | | 2010-09-20 | 4,169,100 | 62.99 | 63.90 | 62.53 | 63.72 | 00:00:00 | | 2010-09-21 | 5,344,900 | 63.80 | 64.50 | 63.39 | 64.23 | 00:00:00 | | 2010-09-22 | 3,635,500 | 64.38 | 64.86 | 63.63 | 63.90 | 00:00:00 | | 2010-09-23 | 3,656,800 | 63.31 | 63.49 | 62.56 | 62.65 | 00:00:00 | | 2010-09-24 | 4,588,700 | 63.52 | 64.83 | 63.33 | 64.60 | 00:00:00 | | 2010-09-27 | 2,762,400 | 64.61 | 64.70 | 63.80 | 63.89 | 00:00:00 | | 2010-09-28 | 3,561,500 | 63.85 | 64.67 | 62.94 | 64.52 | 00:00:00 | | 2010-09-29 | 5,849,600 | 64.71 | 66.26 | 64.44 | 65.97 | 00:00:00 | | 2010-09-30 | 8,195,400 | 67.09 | 67.97 | 66.05 | 66.54 | 00:00:00 | | 2010-10-01 | 4,483,000 | 67.54 | 67.98 | 66.67 | 66.83 | 00:00:00 | | 2010-10-04 | 4,063,200 | 66.57 | 67.89 | 65.86 | 66.33 | 00:00:00 | | 2010-10-05 | 7,483,600 | 67.02 | 68.98 | 67.02 | 68.60 | 00:00:00 | | 2010-10-06 | 4,718,400 | 68.61 | 69.39 | 68.41 | 68.58 | 00:00:00 | | 2010-10-07 | 5,501,400 | 68.97 | 69.14 | 67.80 | 68.46 | 00:00:00 | | 2010-10-08 | 3,313,900 | 68.47 | 69.71 | 68.15 | 69.23 | 00:00:00 | | 2010-10-11 | 3,450,800 | 69.51 | 70.25 | 69.23 | 69.99 | 00:00:00 | | 2010-10-12 | 4,366,500 | 70.16 | 70.60 | 68.91 | 70.22 | 00:00:00 | | 2010-10-13 | 6,022,700 | 70.73 | 72.17 | 70.66 | 71.47 | 00:00:00 | | 2010-10-14 | 3,841,500 | 71.73 | 72.00 | 70.85 | 71.36 | 00:00:00 | | 2010-10-15 | 5,641,300 | 71.85 | 71.90 | 70.05 | 70.11 | 00:00:00 | | 2010-10-18 | 4,818,500 | 70.19 | 71.05 | 70.03 | 70.23 | 00:00:00 | | 2010-10-19 | 4,493,400 | 69.57 | 69.96 | 68.35 | 69.05 | 00:00:00 | | 2010-10-20 | 8,043,100 | 70.00 | 71.94 | 69.57 | 71.36 | 00:00:00 | | 2010-10-21 | 4,622,700 | 71.61 | 71.88 | 70.57 | 71.50 | 00:00:00 | | 2010-10-22 | 3,062,400 | 71.38 | 71.63 | 70.61 | 71.26 | 00:00:00 | | 2010-10-25 | 4,802,900 | 71.68 | 72.49 | 71.47 | 71.66 | 00:00:00 | | 2010-10-26 | 3,544,500 | 71.10 | 71.65 | 70.73 | 71.30 | 00:00:00 | | 2010-10-27 | 3,808,200 | 70.87 | 71.11 | 69.71 | 70.86 | 00:00:00 | | 2010-10-28 | 4,119,800 | 71.30 | 71.79 | 70.35 | 71.27 | 00:00:00 | | 2010-10-29 | 3,192,300 | 71.15 | 71.46 | 70.36 | 70.64 | 00:00:00 | | 2010-11-01 | 3,321,400 | 70.71 | 71.89 | 69.91 | 70.48 | 00:00:00 | | 2010-11-02 | 6,339,800 | 70.85 | 70.98 | 68.80 | 69.78 | 00:00:00 | | 2010-11-03 | 4,670,800 | 69.66 | 69.73 | 68.04 | 68.94 | 00:00:00 | | 2010-11-04 | 5,758,100 | 70.00 | 71.58 | 69.78 | 70.85 | 00:00:00 | | 2010-11-05 | 3,612,600 | 70.85 | 71.65 | 70.50 | 71.27 | 00:00:00 | | 2010-11-08 | 4,160,600 | 70.06 | 70.41 | 69.75 | 70.21 | 00:00:00 | | 2010-11-09 | 4,555,800 | 70.27 | 70.55 | 68.83 | 69.25 | 00:00:00 | | 2010-11-10 | 10,467,300 | 67.69 | 67.69 | 66.79 | 67.07 | 00:00:00 | | 2010-11-11 | 10,009,700 | 66.55 | 66.70 | 65.04 | 65.37 | 00:00:00 | | 2010-11-12 | 16,696,200 | 65.01 | 65.25 | 63.01 | 63.09 | 00:00:00 | | 2010-11-15 | 10,964,500 | 63.35 | 64.10 | 62.62 | 63.61 | 00:00:00 | | 2010-11-16 | 9,615,800 | 63.35 | 63.35 | 61.84 | 62.78 | 00:00:00 | | 2010-11-17 | 8,158,900 | 62.67 | 63.02 | 62.17 | 62.50 | 00:00:00 | | 2010-11-18 | 11,578,500 | 63.35 | 64.72 | 62.72 | 64.61 | 00:00:00 | | 2010-11-19 | 8,824,700 | 64.53 | 64.74 | 63.39 | 63.59 | 00:00:00 | | 2010-11-22 | 5,908,600 | 63.02 | 64.17 | 62.80 | 64.03 | 00:00:00 | | 2010-11-23 | 6,553,400 | 63.43 | 64.11 | 63.10 | 63.60 | 00:00:00 | | 2010-11-24 | 6,205,700 | 64.38 | 65.58 | 64.02 | 65.41 | 00:00:00 | | 2010-11-26 | 2,279,600 | 65.09 | 65.46 | 64.67 | 64.80 | 00:00:00 | | 2010-11-29 | 4,385,000 | 64.33 | 64.70 | 63.44 | 64.36 | 00:00:00 | | 2010-11-30 | 5,814,100 | 63.73 | 64.21 | 63.47 | 63.77 | 00:00:00 | | 2010-12-01 | 7,496,500 | 64.66 | 65.79 | 64.52 | 65.72 | 00:00:00 | | 2010-12-02 | 4,760,700 | 65.62 | 66.80 | 65.55 | 66.59 | 00:00:00 | | 2010-12-03 | 3,355,900 | 66.58 | 66.68 | 65.95 | 66.54 | 00:00:00 | | 2010-12-06 | 3,455,000 | 66.41 | 66.96 | 65.97 | 66.59 | 00:00:00 | | 2010-12-07 | 4,732,800 | 67.04 | 67.39 | 66.01 | 66.23 | 00:00:00 | | 2010-12-08 | 5,205,300 | 66.19 | 66.56 | 64.92 | 65.18 | 00:00:00 | | 2010-12-09 | 5,188,300 | 65.61 | 65.61 | 64.40 | 64.61 | 00:00:00 | | 2010-12-10 | 5,501,700 | 64.63 | 64.77 | 63.96 | 64.16 | 00:00:00 | | 2010-12-13 | 4,819,600 | 64.23 | 64.38 | 63.63 | 63.79 | 00:00:00 | | 2010-12-14 | 6,274,600 | 63.85 | 65.11 | 63.68 | 64.49 | 00:00:00 | | 2010-12-15 | 3,434,800 | 64.29 | 64.69 | 64.09 | 64.24 | 00:00:00 | | 2010-12-16 | 5,169,100 | 64.33 | 64.85 | 63.71 | 64.40 | 00:00:00 | | 2010-12-17 | 8,869,500 | 64.89 | 65.29 | 64.35 | 65.03 | 00:00:00 | | 2010-12-20 | 9,682,400 | 64.74 | 64.77 | 62.82 | 63.27 | 00:00:00 | | 2010-12-21 | 5,077,800 | 63.61 | 64.35 | 63.28 | 64.19 | 00:00:00 | | 2010-12-22 | 5,256,000 | 64.45 | 65.14 | 64.01 | 64.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
