|
 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 | | 2010-12-22 | 5,256,000 | 64.45 | 65.14 | 64.01 | 64.61 | 00:00:00 | | 2010-12-23 | 3,328,900 | 64.56 | 65.12 | 64.33 | 65.06 | 00:00:00 | | 2010-12-27 | 2,548,500 | 64.73 | 64.91 | 64.33 | 64.75 | 00:00:00 | | 2010-12-28 | 2,635,100 | 64.81 | 65.00 | 64.33 | 64.86 | 00:00:00 | | 2010-12-29 | 2,504,700 | 65.00 | 65.20 | 64.62 | 65.05 | 00:00:00 | | 2010-12-30 | 2,342,900 | 65.11 | 65.23 | 64.73 | 65.01 | 00:00:00 | | 2010-12-31 | 2,137,400 | 64.90 | 65.29 | 64.62 | 65.26 | 00:00:00 | | 2011-01-03 | 8,072,900 | 66.15 | 66.68 | 66.00 | 66.40 | 00:00:00 | | 2011-01-04 | 7,979,900 | 66.79 | 67.61 | 66.51 | 66.94 | 00:00:00 | | 2011-01-05 | 5,879,500 | 66.55 | 67.55 | 66.49 | 67.48 | 00:00:00 | | 2011-01-06 | 7,491,600 | 67.46 | 69.35 | 67.46 | 68.80 | 00:00:00 | | 2011-01-07 | 6,797,000 | 69.16 | 70.10 | 68.80 | 69.38 | 00:00:00 | | 2011-01-10 | 4,397,400 | 69.42 | 69.66 | 68.35 | 69.09 | 00:00:00 | | 2011-01-11 | 4,443,600 | 69.47 | 69.88 | 68.67 | 68.96 | 00:00:00 | | 2011-01-12 | 5,935,800 | 69.60 | 70.49 | 69.51 | 70.15 | 00:00:00 | | 2011-01-13 | 4,040,100 | 70.29 | 70.50 | 69.62 | 69.83 | 00:00:00 | | 2011-01-14 | 4,551,500 | 69.55 | 70.20 | 69.39 | 70.07 | 00:00:00 | | 2011-01-18 | 9,630,700 | 70.86 | 72.57 | 70.23 | 72.47 | 00:00:00 | | 2011-01-19 | 8,590,500 | 72.68 | 72.99 | 71.18 | 71.73 | 00:00:00 | | 2011-01-20 | 6,909,400 | 71.35 | 71.96 | 70.36 | 71.12 | 00:00:00 | | 2011-01-21 | 4,441,200 | 71.91 | 72.22 | 71.34 | 71.68 | 00:00:00 | | 2011-01-24 | 5,497,100 | 71.52 | 72.82 | 71.51 | 72.73 | 00:00:00 | | 2011-01-25 | 5,176,200 | 72.49 | 72.73 | 71.31 | 72.24 | 00:00:00 | | 2011-01-26 | 13,096,100 | 69.99 | 70.48 | 69.11 | 70.02 | 00:00:00 | | 2011-01-27 | 5,743,600 | 70.01 | 71.00 | 70.00 | 70.56 | 00:00:00 | | 2011-01-28 | 5,376,400 | 70.80 | 70.95 | 69.00 | 69.23 | 00:00:00 | | 2011-01-31 | 4,558,400 | 69.26 | 69.96 | 69.12 | 69.48 | 00:00:00 | | 2011-02-01 | 4,780,400 | 70.00 | 70.50 | 69.60 | 70.29 | 00:00:00 | | 2011-02-02 | 4,249,100 | 69.83 | 71.19 | 69.80 | 71.00 | 00:00:00 | | 2011-02-03 | 5,092,000 | 71.00 | 71.38 | 70.62 | 70.98 | 00:00:00 | | 2011-02-04 | 4,079,200 | 70.90 | 71.64 | 70.68 | 71.38 | 00:00:00 | | 2011-02-07 | 4,153,200 | 71.43 | 72.11 | 71.15 | 71.93 | 00:00:00 | | 2011-02-08 | 4,083,900 | 72.17 | 72.82 | 72.02 | 72.71 | 00:00:00 | | 2011-02-09 | 4,565,700 | 72.39 | 72.71 | 72.00 | 72.63 | 00:00:00 | | 2011-02-10 | 4,917,000 | 72.43 | 72.99 | 71.85 | 72.66 | 00:00:00 | | 2011-02-11 | 4,076,100 | 72.24 | 72.69 | 71.93 | 72.14 | 00:00:00 | | 2011-02-14 | 4,091,200 | 72.70 | 72.70 | 71.60 | 72.26 | 00:00:00 | | 2011-02-15 | 4,387,500 | 71.92 | 72.02 | 71.09 | 71.40 | 00:00:00 | | 2011-02-16 | 4,456,600 | 71.71 | 72.62 | 71.46 | 72.48 | 00:00:00 | | 2011-02-17 | 3,046,400 | 72.42 | 72.51 | 71.94 | 72.24 | 00:00:00 | | 2011-02-18 | 5,358,600 | 72.13 | 73.52 | 72.13 | 73.04 | 00:00:00 | | 2011-02-22 | 5,560,100 | 72.35 | 72.49 | 70.38 | 70.93 | 00:00:00 | | 2011-02-23 | 5,551,900 | 70.94 | 71.49 | 70.00 | 70.23 | 00:00:00 | | 2011-02-24 | 6,970,400 | 70.35 | 72.50 | 70.09 | 70.76 | 00:00:00 | | 2011-02-25 | 8,114,400 | 73.94 | 74.29 | 72.06 | 72.30 | 00:00:00 | | 2011-02-28 | 4,098,500 | 72.47 | 72.90 | 71.70 | 72.01 | 00:00:00 | | 2011-03-01 | 5,186,200 | 71.93 | 72.23 | 69.99 | 70.12 | 00:00:00 | | 2011-03-02 | 7,069,500 | 70.11 | 70.40 | 68.60 | 69.57 | 00:00:00 | | 2011-03-03 | 5,444,500 | 70.13 | 71.83 | 70.13 | 71.71 | 00:00:00 | | 2011-03-04 | 5,702,900 | 71.80 | 71.87 | 70.28 | 71.80 | 00:00:00 | | 2011-03-07 | 5,132,000 | 71.60 | 72.07 | 69.91 | 70.88 | 00:00:00 | | 2011-03-08 | 5,656,300 | 71.48 | 72.50 | 71.18 | 72.04 | 00:00:00 | | 2011-03-09 | 5,379,600 | 72.01 | 72.42 | 71.33 | 72.09 | 00:00:00 | | 2011-03-10 | 5,505,700 | 71.31 | 72.39 | 70.51 | 71.29 | 00:00:00 | | 2011-03-11 | 3,855,800 | 70.29 | 71.89 | 70.26 | 71.64 | 00:00:00 | | 2011-03-14 | 4,378,000 | 71.17 | 71.23 | 69.90 | 70.74 | 00:00:00 | | 2011-03-15 | 6,247,600 | 68.34 | 70.23 | 68.34 | 69.69 | 00:00:00 | | 2011-03-16 | 9,623,800 | 69.23 | 69.67 | 67.34 | 67.69 | 00:00:00 | | 2011-03-17 | 4,408,800 | 68.58 | 69.03 | 67.85 | 68.30 | 00:00:00 | | 2011-03-18 | 5,061,200 | 69.21 | 69.58 | 68.67 | 69.10 | 00:00:00 | | 2011-03-21 | 5,297,900 | 70.29 | 71.68 | 70.04 | 71.20 | 00:00:00 | | 2011-03-22 | 4,725,000 | 71.18 | 72.10 | 70.72 | 71.85 | 00:00:00 | | 2011-03-23 | 5,332,400 | 71.62 | 73.07 | 71.14 | 72.72 | 00:00:00 | | 2011-03-24 | 4,360,200 | 73.24 | 73.33 | 72.33 | 72.76 | 00:00:00 | | 2011-03-25 | 4,696,900 | 72.94 | 73.50 | 72.33 | 73.34 | 00:00:00 | | 2011-03-28 | 3,857,300 | 73.50 | 73.69 | 73.11 | 73.30 | 00:00:00 | | 2011-03-29 | 4,782,500 | 73.07 | 73.93 | 73.03 | 73.62 | 00:00:00 | | 2011-03-30 | 3,875,400 | 73.93 | 74.14 | 73.35 | 73.80 | 00:00:00 | | 2011-03-31 | 4,199,200 | 73.81 | 74.47 | 73.47 | 73.93 | 00:00:00 | | 2011-04-01 | 3,867,600 | 74.29 | 74.85 | 73.94 | 74.01 | 00:00:00 | | 2011-04-04 | 3,697,100 | 73.38 | 74.11 | 73.37 | 73.95 | 00:00:00 | | 2011-04-05 | 5,227,900 | 73.51 | 74.45 | 72.71 | 73.23 | 00:00:00 | | 2011-04-06 | 4,803,600 | 73.33 | 73.93 | 72.80 | 73.72 | 00:00:00 | | 2011-04-07 | 4,373,400 | 73.74 | 74.58 | 73.68 | 74.29 | 00:00:00 | | 2011-04-08 | 3,099,500 | 74.66 | 74.85 | 73.04 | 73.47 | 00:00:00 | | 2011-04-11 | 2,694,600 | 73.65 | 74.28 | 73.50 | 73.76 | 00:00:00 | | 2011-04-12 | 3,441,100 | 73.22 | 73.58 | 72.96 | 73.08 | 00:00:00 | | 2011-04-13 | 5,078,400 | 73.33 | 73.71 | 71.55 | 72.13 | 00:00:00 | | 2011-04-14 | 4,091,600 | 71.83 | 72.47 | 70.88 | 72.30 | 00:00:00 | | 2011-04-15 | 4,176,600 | 72.45 | 72.98 | 72.02 | 72.60 | 00:00:00 | | 2011-04-18 | 6,225,500 | 72.72 | 73.28 | 71.75 | 72.79 | 00:00:00 | | 2011-04-19 | 4,352,000 | 72.97 | 73.63 | 72.64 | 73.15 | 00:00:00 | | 2011-04-20 | 6,356,300 | 74.21 | 75.32 | 74.15 | 75.07 | 00:00:00 | | 2011-04-21 | 3,157,100 | 75.43 | 75.74 | 75.08 | 75.44 | 00:00:00 | | 2011-04-25 | 2,524,200 | 75.51 | 75.56 | 74.68 | 74.90 | 00:00:00 | | 2011-04-26 | 5,100,900 | 75.31 | 75.85 | 75.01 | 75.55 | 00:00:00 | | 2011-04-27 | 7,462,400 | 76.03 | 77.31 | 75.05 | 76.12 | 00:00:00 | | 2011-04-28 | 7,359,700 | 76.03 | 78.86 | 76.02 | 78.55 | 00:00:00 | | 2011-04-29 | 8,100,000 | 78.85 | 80.34 | 78.85 | 79.78 | 00:00:00 | | 2011-05-02 | 5,633,300 | 80.35 | 80.65 | 79.16 | 79.53 | 00:00:00 | | 2011-05-03 | 4,728,000 | 79.24 | 80.21 | 79.01 | 79.51 | 00:00:00 | | 2011-05-04 | 5,735,200 | 79.70 | 80.00 | 78.76 | 78.84 | 00:00:00 | | 2011-05-05 | 4,718,900 | 78.52 | 79.74 | 78.09 | 78.45 | 00:00:00 | | 2011-05-06 | 4,565,800 | 79.14 | 80.04 | 78.97 | 79.31 | 00:00:00 | | 2011-05-09 | 3,137,600 | 79.31 | 80.15 | 79.15 | 79.64 | 00:00:00 | | 2011-05-10 | 3,852,400 | 79.76 | 80.42 | 79.76 | 79.95 | 00:00:00 | | 2011-05-11 | 3,853,700 | 79.64 | 79.80 | 78.73 | 79.08 | 00:00:00 | | 2011-05-12 | 3,700,000 | 79.04 | 79.75 | 78.48 | 79.41 | 00:00:00 | | 2011-05-13 | 3,808,500 | 79.61 | 80.09 | 78.56 | 79.03 | 00:00:00 | | 2011-05-16 | 3,800,400 | 78.66 | 78.81 | 77.65 | 77.77 | 00:00:00 | | 2011-05-17 | 5,191,100 | 77.61 | 77.73 | 75.83 | 76.68 | 00:00:00 | | 2011-05-18 | 3,634,200 | 76.78 | 77.49 | 76.60 | 77.14 | 00:00:00 | | 2011-05-19 | 3,340,900 | 77.41 | 78.45 | 77.25 | 78.02 | 00:00:00 | | 2011-05-20 | 4,000,400 | 77.89 | 77.99 | 77.26 | 77.52 | 00:00:00 | | 2011-05-23 | 3,587,300 | 76.55 | 76.76 | 75.77 | 76.28 | 00:00:00 | | 2011-05-24 | 3,783,700 | 76.46 | 76.71 | 75.24 | 75.57 | 00:00:00 | | 2011-05-25 | 4,132,500 | 75.26 | 76.78 | 75.13 | 76.32 | 00:00:00 | | 2011-05-26 | 4,377,000 | 76.54 | 76.92 | 75.94 | 76.66 | 00:00:00 | | 2011-05-27 | 3,202,700 | 77.03 | 77.50 | 76.62 | 76.99 | 00:00:00 | | 2011-05-31 | 4,706,400 | 77.80 | 78.35 | 77.41 | 78.03 | 00:00:00 | | 2011-06-01 | 5,259,100 | 77.95 | 78.10 | 75.26 | 75.35 | 00:00:00 | | 2011-06-02 | 3,606,200 | 75.44 | 76.34 | 75.30 | 75.69 | 00:00:00 | | 2011-06-03 | 4,239,300 | 74.71 | 75.05 | 74.09 | 74.84 | 00:00:00 | | 2011-06-06 | 3,310,200 | 74.76 | 75.27 | 74.42 | 74.58 | 00:00:00 | | 2011-06-07 | 3,387,500 | 74.79 | 75.10 | 74.16 | 74.18 | 00:00:00 | | 2011-06-08 | 3,772,100 | 74.13 | 74.40 | 73.65 | 73.85 | 00:00:00 | | 2011-06-09 | 2,960,800 | 73.83 | 74.55 | 73.43 | 74.18 | 00:00:00 | | 2011-06-10 | 5,139,600 | 73.81 | 74.00 | 72.61 | 72.69 | 00:00:00 | | 2011-06-13 | 4,087,300 | 73.06 | 73.41 | 72.69 | 72.94 | 00:00:00 | | 2011-06-14 | 4,775,700 | 73.34 | 75.02 | 73.19 | 74.64 | 00:00:00 | | 2011-06-15 | 6,531,900 | 74.07 | 75.51 | 73.57 | 73.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
