|
 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 | | 2011-12-05 | 8,133,700 | 72.28 | 72.76 | 70.35 | 71.09 | 00:00:00 | | 2011-12-06 | 4,624,300 | 70.92 | 71.59 | 70.80 | 70.87 | 00:00:00 | | 2011-12-07 | 6,455,100 | 70.30 | 71.51 | 69.64 | 70.60 | 00:00:00 | | 2011-12-08 | 6,034,800 | 70.46 | 71.13 | 69.83 | 70.17 | 00:00:00 | | 2011-12-09 | 5,545,900 | 70.81 | 72.00 | 70.41 | 71.93 | 00:00:00 | | 2011-12-12 | 5,463,400 | 71.51 | 71.96 | 70.18 | 70.90 | 00:00:00 | | 2011-12-13 | 7,555,600 | 71.67 | 72.65 | 70.62 | 70.90 | 00:00:00 | | 2011-12-14 | 5,999,900 | 70.35 | 71.54 | 69.72 | 69.94 | 00:00:00 | | 2011-12-15 | 4,076,400 | 70.81 | 70.95 | 70.05 | 70.61 | 00:00:00 | | 2011-12-16 | 8,854,900 | 71.11 | 72.37 | 70.56 | 71.01 | 00:00:00 | | 2011-12-19 | 3,572,500 | 71.20 | 71.62 | 69.91 | 70.16 | 00:00:00 | | 2011-12-20 | 5,408,600 | 71.23 | 72.68 | 71.23 | 72.44 | 00:00:00 | | 2011-12-21 | 5,471,700 | 72.73 | 73.71 | 72.06 | 73.59 | 00:00:00 | | 2011-12-22 | 5,849,400 | 73.83 | 74.74 | 73.48 | 74.29 | 00:00:00 | | 2011-12-23 | 3,578,100 | 74.53 | 74.71 | 73.60 | 73.97 | 00:00:00 | | 2011-12-27 | 2,536,700 | 73.68 | 74.49 | 73.37 | 74.27 | 00:00:00 | | 2011-12-28 | 2,568,200 | 74.48 | 74.60 | 73.03 | 73.26 | 00:00:00 | | 2011-12-29 | 2,749,300 | 73.44 | 74.36 | 73.31 | 74.11 | 00:00:00 | | 2011-12-30 | 2,799,700 | 73.86 | 74.08 | 73.24 | 73.35 | 00:00:00 | | 2012-01-03 | 6,859,300 | 74.70 | 75.00 | 74.12 | 74.22 | 00:00:00 | | 2012-01-04 | 4,923,000 | 74.10 | 74.60 | 73.59 | 74.33 | 00:00:00 | | 2012-01-05 | 6,797,900 | 73.77 | 73.90 | 72.74 | 73.53 | 00:00:00 | | 2012-01-06 | 4,779,800 | 73.73 | 74.27 | 72.95 | 73.98 | 00:00:00 | | 2012-01-09 | 4,469,600 | 74.81 | 74.87 | 74.18 | 74.53 | 00:00:00 | | 2012-01-10 | 4,622,400 | 75.13 | 75.34 | 74.50 | 75.00 | 00:00:00 | | 2012-01-11 | 3,082,700 | 74.78 | 74.95 | 74.23 | 74.74 | 00:00:00 | | 2012-01-12 | 3,934,500 | 74.81 | 75.69 | 74.78 | 75.51 | 00:00:00 | | 2012-01-13 | 4,641,100 | 75.04 | 75.20 | 74.16 | 74.60 | 00:00:00 | | 2012-01-17 | 3,700,100 | 75.30 | 76.00 | 75.14 | 75.24 | 00:00:00 | | 2012-01-18 | 4,189,500 | 74.95 | 75.45 | 74.77 | 75.06 | 00:00:00 | | 2012-01-19 | 5,397,300 | 75.27 | 75.92 | 75.10 | 75.56 | 00:00:00 | | 2012-01-20 | 4,552,300 | 75.68 | 75.90 | 75.14 | 75.52 | 00:00:00 | | 2012-01-23 | 4,083,700 | 75.66 | 76.37 | 75.32 | 75.51 | 00:00:00 | | 2012-01-24 | 4,942,700 | 75.06 | 75.62 | 74.60 | 75.36 | 00:00:00 | | 2012-01-25 | 14,049,100 | 73.97 | 76.70 | 72.85 | 75.82 | 00:00:00 | | 2012-01-26 | 4,187,400 | 75.84 | 76.36 | 75.00 | 75.31 | 00:00:00 | | 2012-01-27 | 4,754,600 | 74.80 | 75.23 | 74.40 | 74.55 | 00:00:00 | | 2012-01-30 | 5,043,000 | 73.99 | 74.35 | 73.68 | 74.16 | 00:00:00 | | 2012-01-31 | 4,777,200 | 74.51 | 75.20 | 73.96 | 74.18 | 00:00:00 | | 2012-02-01 | 4,296,400 | 74.96 | 75.89 | 74.96 | 75.37 | 00:00:00 | | 2012-02-02 | 3,528,100 | 75.20 | 75.33 | 74.50 | 75.22 | 00:00:00 | | 2012-02-03 | 3,472,400 | 76.09 | 76.74 | 75.86 | 76.34 | 00:00:00 | | 2012-02-06 | 4,162,500 | 75.26 | 75.55 | 75.16 | 75.46 | 00:00:00 | | 2012-02-07 | 4,438,700 | 75.04 | 75.35 | 74.30 | 75.20 | 00:00:00 | | 2012-02-08 | 5,350,000 | 74.71 | 75.65 | 74.51 | 75.46 | 00:00:00 | | 2012-02-09 | 4,491,100 | 75.78 | 76.23 | 75.37 | 75.90 | 00:00:00 | | 2012-02-10 | 3,361,700 | 75.45 | 75.56 | 74.57 | 74.95 | 00:00:00 | | 2012-02-13 | 3,456,500 | 75.50 | 75.51 | 74.75 | 74.85 | 00:00:00 | | 2012-02-14 | 4,652,000 | 75.51 | 75.57 | 74.90 | 75.56 | 00:00:00 | | 2012-02-15 | 4,252,400 | 75.86 | 76.00 | 75.00 | 75.21 | 00:00:00 | | 2012-02-16 | 4,992,800 | 75.04 | 75.47 | 74.87 | 75.27 | 00:00:00 | | 2012-02-17 | 4,927,300 | 75.53 | 75.55 | 75.02 | 75.35 | 00:00:00 | | 2012-02-21 | 3,978,100 | 75.67 | 75.95 | 75.08 | 75.72 | 00:00:00 | | 2012-02-22 | 3,764,800 | 75.56 | 76.30 | 75.31 | 76.06 | 00:00:00 | | 2012-02-23 | 4,187,200 | 75.76 | 76.17 | 75.52 | 75.85 | 00:00:00 | | 2012-02-24 | 3,347,000 | 75.75 | 76.64 | 75.63 | 76.06 | 00:00:00 | | 2012-02-27 | 5,379,400 | 75.69 | 75.78 | 75.01 | 75.21 | 00:00:00 | | 2012-02-28 | 3,667,400 | 75.18 | 75.41 | 74.81 | 75.16 | 00:00:00 | | 2012-02-29 | 4,631,800 | 75.28 | 75.72 | 74.75 | 74.95 | 00:00:00 | | 2012-03-01 | 3,343,100 | 74.96 | 75.63 | 74.86 | 75.08 | 00:00:00 | | 2012-03-02 | 2,806,600 | 75.07 | 75.28 | 74.63 | 74.90 | 00:00:00 | | 2012-03-05 | 4,156,800 | 74.95 | 74.98 | 73.93 | 74.13 | 00:00:00 | | 2012-03-06 | 5,455,700 | 73.24 | 73.24 | 72.30 | 72.56 | 00:00:00 | | 2012-03-07 | 4,279,000 | 72.58 | 73.70 | 72.51 | 73.52 | 00:00:00 | | 2012-03-08 | 3,881,200 | 74.27 | 74.70 | 73.83 | 74.17 | 00:00:00 | | 2012-03-09 | 5,535,900 | 74.14 | 74.31 | 73.17 | 73.29 | 00:00:00 | | 2012-03-12 | 2,833,500 | 73.20 | 74.03 | 73.20 | 73.60 | 00:00:00 | | 2012-03-13 | 4,532,700 | 73.88 | 74.35 | 73.38 | 74.31 | 00:00:00 | | 2012-03-14 | 5,297,100 | 74.32 | 75.38 | 74.31 | 75.23 | 00:00:00 | | 2012-03-15 | 4,850,700 | 75.50 | 75.63 | 74.88 | 75.43 | 00:00:00 | | 2012-03-16 | 7,079,200 | 75.76 | 75.81 | 75.00 | 75.20 | 00:00:00 | | 2012-03-19 | 2,683,800 | 75.00 | 75.69 | 75.00 | 75.40 | 00:00:00 | | 2012-03-20 | 4,384,000 | 75.09 | 75.47 | 74.52 | 75.14 | 00:00:00 | | 2012-03-21 | 3,644,100 | 75.05 | 75.44 | 74.80 | 75.01 | 00:00:00 | | 2012-03-22 | 4,921,400 | 74.62 | 74.66 | 73.37 | 73.92 | 00:00:00 | | 2012-03-23 | 2,518,400 | 74.05 | 74.34 | 73.75 | 73.97 | 00:00:00 | | 2012-03-26 | 3,715,800 | 74.52 | 75.23 | 74.47 | 75.18 | 00:00:00 | | 2012-03-27 | 3,510,700 | 75.11 | 75.25 | 74.80 | 74.81 | 00:00:00 | | 2012-03-28 | 3,412,200 | 74.99 | 75.29 | 73.90 | 74.33 | 00:00:00 | | 2012-03-29 | 3,587,600 | 73.77 | 74.15 | 72.95 | 74.08 | 00:00:00 | | 2012-03-30 | 3,203,800 | 74.32 | 74.44 | 73.78 | 74.37 | 00:00:00 | | 2012-04-02 | 4,104,600 | 74.00 | 75.47 | 73.61 | 75.17 | 00:00:00 | | 2012-04-03 | 3,485,900 | 75.00 | 75.11 | 74.15 | 74.65 | 00:00:00 | | 2012-04-04 | 2,490,500 | 73.97 | 74.20 | 73.49 | 73.67 | 00:00:00 | | 2012-04-05 | 2,640,200 | 73.42 | 73.89 | 73.30 | 73.59 | 00:00:00 | | 2012-04-09 | 2,443,400 | 72.63 | 72.79 | 72.27 | 72.43 | 00:00:00 | | 2012-04-10 | 5,339,000 | 72.25 | 72.31 | 70.59 | 70.60 | 00:00:00 | | 2012-04-11 | 5,099,900 | 71.63 | 72.51 | 71.49 | 71.77 | 00:00:00 | | 2012-04-12 | 3,938,800 | 71.69 | 73.83 | 71.69 | 73.50 | 00:00:00 | | 2012-04-13 | 3,329,100 | 73.18 | 73.38 | 72.37 | 72.92 | 00:00:00 | | 2012-04-16 | 4,800,000 | 72.98 | 73.19 | 72.30 | 72.68 | 00:00:00 | | 2012-04-17 | 3,345,300 | 73.13 | 74.36 | 73.10 | 74.09 | 00:00:00 | | 2012-04-18 | 2,248,900 | 73.58 | 74.24 | 73.47 | 73.71 | 00:00:00 | | 2012-04-19 | 3,729,300 | 73.73 | 73.96 | 72.66 | 73.10 | 00:00:00 | | 2012-04-20 | 4,302,100 | 73.27 | 74.03 | 73.10 | 73.55 | 00:00:00 | | 2012-04-23 | 5,022,100 | 72.69 | 73.13 | 72.17 | 72.86 | 00:00:00 | | 2012-04-24 | 3,664,500 | 73.21 | 73.74 | 72.77 | 73.21 | 00:00:00 | | 2012-04-25 | 10,621,200 | 75.05 | 77.50 | 74.90 | 77.08 | 00:00:00 | | 2012-04-26 | 4,704,700 | 76.71 | 77.20 | 76.55 | 76.99 | 00:00:00 | | 2012-04-27 | 3,756,600 | 77.28 | 77.57 | 76.90 | 77.27 | 00:00:00 | | 2012-04-30 | 5,811,100 | 76.51 | 76.87 | 75.68 | 76.80 | 00:00:00 | | 2012-05-01 | 4,287,600 | 76.59 | 77.83 | 75.85 | 77.25 | 00:00:00 | | 2012-05-02 | 3,073,500 | 76.77 | 77.50 | 76.34 | 77.26 | 00:00:00 | | 2012-05-03 | 3,304,800 | 77.13 | 77.33 | 76.52 | 76.83 | 00:00:00 | | 2012-05-04 | 3,366,400 | 76.35 | 76.56 | 75.50 | 75.84 | 00:00:00 | | 2012-05-07 | 3,551,800 | 75.79 | 76.08 | 75.37 | 75.96 | 00:00:00 | | 2012-05-08 | 4,033,400 | 75.38 | 75.60 | 74.55 | 75.40 | 00:00:00 | | 2012-05-09 | 3,926,600 | 74.25 | 74.86 | 73.32 | 74.05 | 00:00:00 | | 2012-05-10 | 2,952,700 | 74.46 | 75.07 | 73.63 | 73.80 | 00:00:00 | | 2012-05-11 | 3,189,000 | 73.59 | 74.11 | 73.25 | 73.56 | 00:00:00 | | 2012-05-14 | 3,585,700 | 72.89 | 73.79 | 72.35 | 73.12 | 00:00:00 | | 2012-05-15 | 3,252,300 | 73.00 | 73.67 | 72.42 | 72.58 | 00:00:00 | | 2012-05-16 | 3,648,100 | 72.82 | 73.51 | 72.29 | 72.35 | 00:00:00 | | 2012-05-17 | 6,172,200 | 72.31 | 72.48 | 69.46 | 69.73 | 00:00:00 | | 2012-05-18 | 5,597,400 | 69.95 | 70.34 | 68.93 | 69.15 | 00:00:00 | | 2012-05-21 | 4,709,700 | 70.46 | 71.85 | 70.14 | 71.78 | 00:00:00 | | 2012-05-22 | 4,269,400 | 71.65 | 72.21 | 71.08 | 71.48 | 00:00:00 | | 2012-05-23 | 4,200,000 | 70.69 | 71.63 | 69.92 | 71.57 | 00:00:00 | | 2012-05-24 | 2,942,600 | 71.64 | 71.95 | 70.25 | 71.39 | 00:00:00 | | 2012-05-25 | 5,163,300 | 71.21 | 71.39 | 69.66 | 70.00 | 00:00:00 | | 2012-05-29 | 3,973,600 | 70.28 | 70.50 | 69.75 | 70.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
