|
 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 | | 2011-06-15 | 6,531,900 | 74.07 | 75.51 | 73.57 | 73.85 | 00:00:00 | | 2011-06-16 | 4,446,500 | 73.74 | 74.58 | 73.45 | 74.01 | 00:00:00 | | 2011-06-17 | 5,536,100 | 74.62 | 74.93 | 73.76 | 74.16 | 00:00:00 | | 2011-06-20 | 3,809,600 | 73.96 | 74.80 | 73.51 | 74.52 | 00:00:00 | | 2011-06-21 | 5,493,900 | 75.02 | 75.02 | 73.78 | 73.98 | 00:00:00 | | 2011-06-22 | 7,232,200 | 73.59 | 73.66 | 72.06 | 72.12 | 00:00:00 | | 2011-06-23 | 8,038,400 | 71.17 | 71.63 | 70.29 | 71.25 | 00:00:00 | | 2011-06-24 | 6,088,500 | 71.37 | 71.57 | 70.73 | 71.26 | 00:00:00 | | 2011-06-27 | 4,028,200 | 71.44 | 71.94 | 71.33 | 71.62 | 00:00:00 | | 2011-06-28 | 3,837,900 | 71.82 | 72.24 | 71.40 | 72.09 | 00:00:00 | | 2011-06-29 | 3,913,800 | 72.22 | 72.96 | 71.86 | 72.72 | 00:00:00 | | 2011-06-30 | 4,245,300 | 73.00 | 74.10 | 72.90 | 73.93 | 00:00:00 | | 2011-07-01 | 3,647,800 | 73.81 | 74.73 | 73.80 | 74.27 | 00:00:00 | | 2011-07-05 | 3,130,300 | 74.17 | 74.73 | 73.85 | 74.15 | 00:00:00 | | 2011-07-06 | 3,757,800 | 74.13 | 75.16 | 74.01 | 74.74 | 00:00:00 | | 2011-07-07 | 4,976,900 | 75.33 | 76.20 | 74.85 | 75.99 | 00:00:00 | | 2011-07-08 | 4,051,200 | 75.58 | 75.58 | 74.57 | 75.07 | 00:00:00 | | 2011-07-11 | 4,379,000 | 74.17 | 74.73 | 73.00 | 73.35 | 00:00:00 | | 2011-07-12 | 5,773,000 | 73.62 | 73.86 | 71.79 | 71.93 | 00:00:00 | | 2011-07-13 | 4,707,700 | 72.56 | 73.25 | 71.86 | 72.17 | 00:00:00 | | 2011-07-14 | 5,691,200 | 71.94 | 72.32 | 71.00 | 71.19 | 00:00:00 | | 2011-07-15 | 4,058,500 | 71.70 | 71.71 | 70.85 | 71.28 | 00:00:00 | | 2011-07-18 | 7,294,900 | 70.66 | 70.70 | 69.07 | 69.55 | 00:00:00 | | 2011-07-19 | 7,434,200 | 70.11 | 70.99 | 69.31 | 70.53 | 00:00:00 | | 2011-07-20 | 8,026,000 | 71.12 | 73.30 | 70.76 | 72.07 | 00:00:00 | | 2011-07-21 | 4,301,500 | 72.58 | 73.25 | 72.00 | 72.89 | 00:00:00 | | 2011-07-22 | 2,921,300 | 73.19 | 73.19 | 72.24 | 72.67 | 00:00:00 | | 2011-07-25 | 3,990,800 | 71.38 | 72.01 | 71.01 | 71.31 | 00:00:00 | | 2011-07-26 | 7,061,900 | 71.38 | 71.44 | 69.86 | 70.16 | 00:00:00 | | 2011-07-27 | 9,806,900 | 71.73 | 73.20 | 70.53 | 70.63 | 00:00:00 | | 2011-07-28 | 5,448,400 | 71.00 | 72.33 | 70.59 | 70.66 | 00:00:00 | | 2011-07-29 | 5,962,000 | 70.00 | 71.11 | 69.25 | 70.47 | 00:00:00 | | 2011-08-01 | 5,554,600 | 71.61 | 71.63 | 69.53 | 70.33 | 00:00:00 | | 2011-08-02 | 7,037,900 | 69.56 | 70.29 | 67.69 | 67.70 | 00:00:00 | | 2011-08-03 | 6,749,800 | 67.89 | 68.11 | 66.10 | 67.34 | 00:00:00 | | 2011-08-04 | 10,707,100 | 66.36 | 66.38 | 63.00 | 63.09 | 00:00:00 | | 2011-08-05 | 11,643,100 | 64.09 | 64.45 | 61.41 | 62.75 | 00:00:00 | | 2011-08-08 | 13,561,000 | 61.10 | 61.81 | 58.61 | 58.71 | 00:00:00 | | 2011-08-09 | 14,122,800 | 60.04 | 62.46 | 58.76 | 62.34 | 00:00:00 | | 2011-08-10 | 13,549,600 | 60.92 | 61.20 | 57.23 | 57.41 | 00:00:00 | | 2011-08-11 | 15,539,100 | 57.65 | 59.57 | 56.01 | 58.85 | 00:00:00 | | 2011-08-12 | 10,082,800 | 59.95 | 61.87 | 59.16 | 61.75 | 00:00:00 | | 2011-08-15 | 6,933,400 | 62.06 | 62.73 | 61.37 | 62.70 | 00:00:00 | | 2011-08-16 | 6,841,400 | 61.73 | 62.98 | 61.41 | 62.23 | 00:00:00 | | 2011-08-17 | 6,263,400 | 62.44 | 62.92 | 61.61 | 62.18 | 00:00:00 | | 2011-08-18 | 8,108,800 | 60.40 | 60.72 | 58.22 | 58.93 | 00:00:00 | | 2011-08-19 | 9,229,900 | 58.30 | 59.43 | 57.47 | 57.54 | 00:00:00 | | 2011-08-22 | 6,862,800 | 59.14 | 59.36 | 58.04 | 58.38 | 00:00:00 | | 2011-08-23 | 6,527,700 | 58.70 | 60.77 | 58.19 | 60.77 | 00:00:00 | | 2011-08-24 | 4,852,000 | 60.59 | 61.91 | 60.45 | 61.69 | 00:00:00 | | 2011-08-25 | 6,440,000 | 62.05 | 62.39 | 60.50 | 61.10 | 00:00:00 | | 2011-08-26 | 6,199,200 | 60.64 | 62.97 | 60.13 | 62.80 | 00:00:00 | | 2011-08-29 | 4,280,400 | 63.99 | 64.78 | 63.60 | 64.60 | 00:00:00 | | 2011-08-30 | 6,984,200 | 65.23 | 66.54 | 64.80 | 66.03 | 00:00:00 | | 2011-08-31 | 6,807,400 | 66.69 | 67.29 | 66.14 | 66.86 | 00:00:00 | | 2011-09-01 | 6,169,500 | 66.96 | 67.73 | 66.00 | 66.05 | 00:00:00 | | 2011-09-02 | 4,735,100 | 65.01 | 65.15 | 63.71 | 64.03 | 00:00:00 | | 2011-09-06 | 6,478,800 | 61.91 | 62.90 | 61.22 | 62.77 | 00:00:00 | | 2011-09-07 | 5,530,300 | 63.94 | 65.21 | 63.42 | 64.90 | 00:00:00 | | 2011-09-08 | 6,866,500 | 64.34 | 64.50 | 62.61 | 62.81 | 00:00:00 | | 2011-09-09 | 5,415,700 | 62.11 | 63.09 | 61.44 | 61.79 | 00:00:00 | | 2011-09-12 | 5,520,600 | 60.83 | 62.53 | 60.33 | 62.39 | 00:00:00 | | 2011-09-13 | 5,283,600 | 62.30 | 63.59 | 62.03 | 62.85 | 00:00:00 | | 2011-09-14 | 5,782,600 | 63.05 | 64.07 | 61.64 | 63.03 | 00:00:00 | | 2011-09-15 | 5,263,700 | 63.65 | 64.61 | 63.45 | 64.32 | 00:00:00 | | 2011-09-16 | 6,926,700 | 64.78 | 65.75 | 64.52 | 65.38 | 00:00:00 | | 2011-09-19 | 4,836,800 | 64.08 | 64.40 | 62.95 | 64.15 | 00:00:00 | | 2011-09-20 | 3,431,600 | 64.36 | 64.64 | 63.50 | 63.56 | 00:00:00 | | 2011-09-21 | 4,517,200 | 63.54 | 63.82 | 60.99 | 61.02 | 00:00:00 | | 2011-09-22 | 12,055,700 | 59.33 | 59.59 | 57.53 | 58.72 | 00:00:00 | | 2011-09-23 | 6,239,400 | 58.57 | 59.77 | 58.06 | 59.51 | 00:00:00 | | 2011-09-26 | 7,031,800 | 60.80 | 62.27 | 60.00 | 62.01 | 00:00:00 | | 2011-09-27 | 6,410,300 | 64.13 | 64.29 | 62.41 | 62.78 | 00:00:00 | | 2011-09-28 | 4,695,500 | 63.28 | 64.05 | 61.81 | 61.92 | 00:00:00 | | 2011-09-29 | 6,094,200 | 63.20 | 63.70 | 61.36 | 62.37 | 00:00:00 | | 2011-09-30 | 5,464,300 | 61.50 | 62.18 | 60.45 | 60.51 | 00:00:00 | | 2011-10-03 | 8,290,400 | 60.10 | 61.53 | 57.85 | 58.25 | 00:00:00 | | 2011-10-04 | 7,839,800 | 57.53 | 59.23 | 56.90 | 59.14 | 00:00:00 | | 2011-10-05 | 5,825,600 | 58.90 | 60.04 | 58.65 | 59.96 | 00:00:00 | | 2011-10-06 | 5,565,900 | 60.01 | 61.79 | 59.45 | 61.48 | 00:00:00 | | 2011-10-07 | 5,580,800 | 61.91 | 62.96 | 61.43 | 61.81 | 00:00:00 | | 2011-10-10 | 4,597,500 | 62.87 | 64.19 | 62.75 | 64.03 | 00:00:00 | | 2011-10-11 | 3,192,200 | 63.66 | 64.25 | 63.50 | 63.97 | 00:00:00 | | 2011-10-12 | 5,136,500 | 64.46 | 65.23 | 64.13 | 64.32 | 00:00:00 | | 2011-10-13 | 3,154,300 | 63.78 | 64.09 | 63.05 | 63.53 | 00:00:00 | | 2011-10-14 | 3,839,900 | 64.00 | 64.28 | 63.41 | 63.89 | 00:00:00 | | 2011-10-17 | 4,861,900 | 63.34 | 63.51 | 61.66 | 61.78 | 00:00:00 | | 2011-10-18 | 6,167,800 | 61.93 | 64.24 | 61.33 | 63.47 | 00:00:00 | | 2011-10-19 | 4,849,500 | 62.61 | 64.27 | 62.53 | 63.11 | 00:00:00 | | 2011-10-20 | 6,291,500 | 63.01 | 63.73 | 62.18 | 62.49 | 00:00:00 | | 2011-10-21 | 6,250,400 | 63.31 | 64.64 | 63.10 | 64.59 | 00:00:00 | | 2011-10-24 | 5,190,800 | 64.41 | 65.06 | 63.93 | 64.75 | 00:00:00 | | 2011-10-25 | 6,529,500 | 64.81 | 64.95 | 63.55 | 63.72 | 00:00:00 | | 2011-10-26 | 12,700,300 | 67.56 | 67.90 | 65.80 | 66.56 | 00:00:00 | | 2011-10-27 | 8,577,500 | 68.59 | 68.76 | 67.18 | 67.49 | 00:00:00 | | 2011-10-28 | 6,102,900 | 67.55 | 68.39 | 67.31 | 68.17 | 00:00:00 | | 2011-10-31 | 6,879,500 | 67.12 | 67.49 | 65.74 | 65.79 | 00:00:00 | | 2011-11-01 | 8,962,200 | 64.23 | 64.34 | 62.37 | 63.17 | 00:00:00 | | 2011-11-02 | 5,782,800 | 63.97 | 64.76 | 63.83 | 64.40 | 00:00:00 | | 2011-11-03 | 4,896,800 | 65.16 | 66.37 | 64.50 | 66.19 | 00:00:00 | | 2011-11-04 | 3,458,000 | 65.59 | 65.95 | 65.00 | 65.80 | 00:00:00 | | 2011-11-07 | 3,624,200 | 65.71 | 66.40 | 65.17 | 66.29 | 00:00:00 | | 2011-11-08 | 4,827,000 | 66.44 | 66.80 | 65.45 | 66.65 | 00:00:00 | | 2011-11-09 | 5,753,500 | 65.17 | 65.70 | 64.33 | 64.55 | 00:00:00 | | 2011-11-10 | 3,853,400 | 65.09 | 65.60 | 64.59 | 64.83 | 00:00:00 | | 2011-11-11 | 4,397,700 | 65.43 | 67.26 | 65.43 | 66.92 | 00:00:00 | | 2011-11-14 | 6,366,100 | 68.89 | 68.97 | 67.70 | 67.94 | 00:00:00 | | 2011-11-15 | 5,112,800 | 67.90 | 68.34 | 67.05 | 67.94 | 00:00:00 | | 2011-11-16 | 5,352,800 | 67.13 | 67.66 | 66.20 | 66.34 | 00:00:00 | | 2011-11-17 | 7,122,800 | 67.20 | 67.35 | 65.41 | 66.09 | 00:00:00 | | 2011-11-18 | 7,055,300 | 66.93 | 67.85 | 66.29 | 67.46 | 00:00:00 | | 2011-11-21 | 8,102,900 | 66.32 | 66.45 | 64.00 | 65.56 | 00:00:00 | | 2011-11-22 | 5,000,300 | 65.30 | 65.44 | 63.88 | 64.35 | 00:00:00 | | 2011-11-23 | 4,273,000 | 63.62 | 63.75 | 62.33 | 62.36 | 00:00:00 | | 2011-11-25 | 2,122,300 | 62.16 | 63.62 | 62.12 | 62.78 | 00:00:00 | | 2011-11-28 | 4,621,100 | 64.53 | 65.63 | 64.53 | 64.99 | 00:00:00 | | 2011-11-29 | 5,317,900 | 65.02 | 66.00 | 64.84 | 65.26 | 00:00:00 | | 2011-11-30 | 8,601,100 | 67.08 | 68.75 | 66.99 | 68.69 | 00:00:00 | | 2011-12-01 | 12,018,200 | 68.70 | 71.71 | 68.51 | 70.98 | 00:00:00 | | 2011-12-02 | 7,252,600 | 71.70 | 71.98 | 70.93 | 71.30 | 00:00:00 | | 2011-12-05 | 8,133,700 | 72.28 | 72.76 | 70.35 | 71.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
