|
 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 | | 2012-11-19 | 3,475,700 | 71.49 | 72.08 | 71.08 | 71.96 | 00:00:00 | | 2012-11-20 | 3,161,000 | 71.87 | 72.80 | 71.79 | 72.54 | 00:00:00 | | 2012-11-21 | 3,119,800 | 72.54 | 73.86 | 72.39 | 73.15 | 00:00:00 | | 2012-11-23 | 1,579,200 | 73.35 | 73.75 | 73.09 | 73.74 | 00:00:00 | | 2012-11-26 | 3,709,100 | 73.40 | 74.30 | 73.20 | 74.27 | 00:00:00 | | 2012-11-27 | 5,353,500 | 74.12 | 74.54 | 73.60 | 74.49 | 00:00:00 | | 2012-11-28 | 4,245,900 | 74.00 | 74.24 | 73.15 | 74.09 | 00:00:00 | | 2012-11-29 | 2,998,900 | 74.36 | 74.86 | 73.84 | 74.12 | 00:00:00 | | 2012-11-30 | 3,863,400 | 74.36 | 74.66 | 73.86 | 74.28 | 00:00:00 | | 2012-12-03 | 3,721,600 | 74.41 | 74.49 | 73.57 | 74.02 | 00:00:00 | | 2012-12-04 | 3,827,700 | 73.89 | 74.71 | 73.73 | 74.05 | 00:00:00 | | 2012-12-05 | 3,818,800 | 73.94 | 74.45 | 73.18 | 73.87 | 00:00:00 | | 2012-12-06 | 3,895,400 | 73.80 | 73.99 | 72.93 | 73.98 | 00:00:00 | | 2012-12-07 | 3,718,000 | 74.09 | 74.66 | 73.61 | 74.64 | 00:00:00 | | 2012-12-10 | 5,323,800 | 74.62 | 75.58 | 74.43 | 75.53 | 00:00:00 | | 2012-12-11 | 5,960,300 | 75.62 | 76.05 | 75.50 | 75.82 | 00:00:00 | | 2012-12-12 | 5,191,300 | 75.84 | 76.04 | 75.26 | 75.47 | 00:00:00 | | 2012-12-13 | 4,977,600 | 75.42 | 75.49 | 74.10 | 74.32 | 00:00:00 | | 2012-12-14 | 4,209,300 | 74.33 | 74.66 | 73.87 | 74.02 | 00:00:00 | | 2012-12-17 | 5,537,800 | 74.20 | 74.66 | 73.53 | 74.65 | 00:00:00 | | 2012-12-18 | 5,767,500 | 74.30 | 75.70 | 74.14 | 75.52 | 00:00:00 | | 2012-12-19 | 6,075,200 | 75.61 | 76.19 | 75.30 | 75.51 | 00:00:00 | | 2012-12-20 | 4,599,300 | 75.75 | 76.24 | 75.51 | 76.20 | 00:00:00 | | 2012-12-21 | 6,831,500 | 75.08 | 76.22 | 74.58 | 76.17 | 00:00:00 | | 2012-12-24 | 1,931,900 | 75.89 | 76.56 | 75.53 | 75.97 | 00:00:00 | | 2012-12-26 | 2,710,300 | 75.97 | 76.30 | 75.75 | 76.02 | 00:00:00 | | 2012-12-27 | 4,041,400 | 76.01 | 76.30 | 75.01 | 75.83 | 00:00:00 | | 2012-12-28 | 2,970,400 | 75.21 | 75.74 | 74.56 | 74.69 | 00:00:00 | | 2012-12-31 | 4,939,000 | 74.61 | 75.41 | 74.00 | 75.36 | 00:00:00 | | 2013-01-02 | 5,036,400 | 76.55 | 77.33 | 76.45 | 77.07 | 00:00:00 | | 2013-01-03 | 3,987,000 | 76.99 | 77.98 | 76.37 | 77.47 | 00:00:00 | | 2013-01-04 | 3,431,700 | 77.79 | 78.02 | 77.44 | 77.69 | 00:00:00 | | 2013-01-07 | 7,172,600 | 77.54 | 77.69 | 75.34 | 76.13 | 00:00:00 | | 2013-01-08 | 20,268,100 | 75.24 | 75.81 | 73.11 | 74.13 | 00:00:00 | | 2013-01-09 | 10,915,800 | 74.92 | 76.81 | 74.91 | 76.76 | 00:00:00 | | 2013-01-10 | 5,013,900 | 76.93 | 77.12 | 76.16 | 77.09 | 00:00:00 | | 2013-01-11 | 9,808,500 | 75.71 | 76.10 | 74.60 | 75.16 | 00:00:00 | | 2013-01-14 | 6,221,100 | 75.23 | 76.59 | 74.90 | 76.55 | 00:00:00 | | 2013-01-15 | 3,900,600 | 76.21 | 76.98 | 76.18 | 76.94 | 00:00:00 | | 2013-01-16 | 18,008,700 | 73.85 | 74.64 | 73.56 | 74.34 | 00:00:00 | | 2013-01-17 | 21,849,200 | 72.78 | 75.63 | 72.68 | 75.26 | 00:00:00 | | 2013-01-18 | 10,829,000 | 75.16 | 75.16 | 74.29 | 75.04 | 00:00:00 | | 2013-01-22 | 9,161,900 | 74.12 | 74.27 | 73.77 | 74.16 | 00:00:00 | | 2013-01-23 | 7,784,900 | 73.99 | 74.59 | 73.45 | 74.29 | 00:00:00 | | 2013-01-24 | 7,292,200 | 74.41 | 75.54 | 74.41 | 75.32 | 00:00:00 | | 2013-01-25 | 6,163,200 | 75.29 | 75.42 | 74.79 | 75.03 | 00:00:00 | | 2013-01-28 | 7,759,000 | 73.90 | 74.65 | 73.89 | 74.00 | 00:00:00 | | 2013-01-29 | 9,296,800 | 74.24 | 74.24 | 73.00 | 73.65 | 00:00:00 | | 2013-01-30 | 10,048,600 | 74.42 | 74.75 | 73.73 | 74.59 | 00:00:00 | | 2013-01-31 | 7,639,000 | 74.50 | 74.62 | 73.76 | 73.87 | 00:00:00 | | 2013-02-01 | 6,749,300 | 74.49 | 75.07 | 74.23 | 74.87 | 00:00:00 | | 2013-02-04 | 5,799,800 | 74.29 | 75.53 | 74.25 | 75.21 | 00:00:00 | | 2013-02-05 | 6,831,200 | 75.69 | 76.98 | 75.61 | 75.89 | 00:00:00 | | 2013-02-06 | 4,716,600 | 75.47 | 76.30 | 75.40 | 76.29 | 00:00:00 | | 2013-02-07 | 7,773,000 | 76.32 | 77.54 | 76.28 | 77.43 | 00:00:00 | | 2013-02-08 | 5,100,400 | 77.24 | 77.39 | 76.28 | 76.56 | 00:00:00 | | 2013-02-11 | 3,677,100 | 76.42 | 76.44 | 75.85 | 75.87 | 00:00:00 | | 2013-02-12 | 3,597,400 | 76.06 | 76.25 | 75.83 | 75.99 | 00:00:00 | | 2013-02-13 | 4,313,500 | 75.67 | 75.83 | 74.63 | 74.78 | 00:00:00 | | 2013-02-14 | 3,830,400 | 74.69 | 75.31 | 74.54 | 74.93 | 00:00:00 | | 2013-02-15 | 3,650,700 | 75.26 | 75.26 | 74.72 | 75.03 | 00:00:00 | | 2013-02-19 | 3,882,500 | 74.99 | 75.19 | 74.27 | 74.65 | 00:00:00 | | 2013-02-20 | 7,551,300 | 75.64 | 76.25 | 74.75 | 74.78 | 00:00:00 | | 2013-02-21 | 7,438,600 | 74.96 | 76.18 | 74.91 | 76.01 | 00:00:00 | | 2013-02-22 | 5,391,200 | 76.70 | 77.03 | 76.48 | 76.66 | 00:00:00 | | 2013-02-25 | 4,936,300 | 76.83 | 76.90 | 75.03 | 75.03 | 00:00:00 | | 2013-02-26 | 3,436,700 | 75.43 | 75.91 | 75.14 | 75.65 | 00:00:00 | | 2013-02-27 | 7,160,000 | 75.53 | 77.93 | 75.53 | 77.36 | 00:00:00 | | 2013-02-28 | 5,593,400 | 77.24 | 77.73 | 76.40 | 76.90 | 00:00:00 | | 2013-03-01 | 6,024,200 | 76.70 | 77.59 | 76.58 | 77.28 | 00:00:00 | | 2013-03-04 | 4,748,600 | 76.95 | 77.40 | 76.17 | 77.09 | 00:00:00 | | 2013-03-05 | 5,693,200 | 77.45 | 78.85 | 77.11 | 78.66 | 00:00:00 | | 2013-03-06 | 3,826,100 | 78.67 | 79.28 | 78.49 | 79.08 | 00:00:00 | | 2013-03-07 | 10,029,900 | 79.37 | 81.95 | 79.37 | 81.05 | 00:00:00 | | 2013-03-08 | 5,231,700 | 81.16 | 81.70 | 80.72 | 81.23 | 00:00:00 | | 2013-03-11 | 5,087,300 | 81.01 | 83.03 | 80.96 | 82.94 | 00:00:00 | | 2013-03-12 | 6,600,800 | 83.10 | 84.62 | 83.00 | 84.16 | 00:00:00 | | 2013-03-13 | 7,750,900 | 84.38 | 84.85 | 83.52 | 84.75 | 00:00:00 | | 2013-03-14 | 5,027,800 | 84.62 | 85.10 | 84.13 | 84.62 | 00:00:00 | | 2013-03-15 | 8,205,400 | 84.75 | 86.49 | 84.50 | 86.43 | 00:00:00 | | 2013-03-18 | 4,803,900 | 85.07 | 85.77 | 85.04 | 85.18 | 00:00:00 | | 2013-03-19 | 5,381,200 | 85.53 | 86.00 | 85.24 | 85.51 | 00:00:00 | | 2013-03-20 | 3,783,500 | 85.85 | 86.14 | 85.18 | 85.37 | 00:00:00 | | 2013-03-21 | 3,672,400 | 85.20 | 85.83 | 84.18 | 84.33 | 00:00:00 | | 2013-03-22 | 2,841,600 | 84.52 | 85.10 | 84.52 | 84.82 | 00:00:00 | | 2013-03-25 | 3,528,400 | 85.03 | 85.48 | 84.34 | 84.85 | 00:00:00 | | 2013-03-26 | 5,083,400 | 85.43 | 86.84 | 85.41 | 86.62 | 00:00:00 | | 2013-03-27 | 3,185,700 | 85.75 | 86.42 | 85.05 | 86.20 | 00:00:00 | | 2013-03-28 | 4,884,300 | 86.41 | 86.50 | 85.42 | 85.85 | 00:00:00 | | 2013-04-01 | 2,867,200 | 85.60 | 86.19 | 85.03 | 85.25 | 00:00:00 | | 2013-04-02 | 4,764,900 | 85.39 | 85.50 | 83.80 | 84.09 | 00:00:00 | | 2013-04-03 | 3,885,000 | 84.30 | 85.35 | 84.07 | 84.36 | 00:00:00 | | 2013-04-04 | 3,352,500 | 84.79 | 85.02 | 84.21 | 84.95 | 00:00:00 | | 2013-04-05 | 6,109,500 | 84.07 | 86.30 | 83.91 | 86.17 | 00:00:00 | | 2013-04-08 | 5,003,600 | 86.04 | 86.81 | 85.38 | 86.75 | 00:00:00 | | 2013-04-09 | 6,058,400 | 87.12 | 87.49 | 86.19 | 87.21 | 00:00:00 | | 2013-04-10 | 4,635,200 | 87.34 | 88.56 | 87.06 | 87.82 | 00:00:00 | | 2013-04-11 | 5,394,200 | 87.96 | 89.46 | 87.84 | 88.53 | 00:00:00 | | 2013-04-12 | 2,588,300 | 88.29 | 88.93 | 88.00 | 88.89 | 00:00:00 | | 2013-04-15 | 4,324,000 | 88.44 | 88.77 | 86.77 | 86.77 | 00:00:00 | | 2013-04-16 | 5,233,900 | 87.45 | 88.35 | 86.43 | 86.89 | 00:00:00 | | 2013-04-17 | 3,781,100 | 86.47 | 87.00 | 85.78 | 86.69 | 00:00:00 | | 2013-04-18 | 2,792,800 | 87.06 | 87.16 | 85.75 | 86.12 | 00:00:00 | | 2013-04-19 | 6,322,200 | 87.57 | 88.08 | 86.57 | 87.96 | 00:00:00 | | 2013-04-22 | 4,248,700 | 88.08 | 88.08 | 86.44 | 86.94 | 00:00:00 | | 2013-04-23 | 3,130,700 | 87.35 | 88.51 | 87.20 | 88.18 | 00:00:00 | | 2013-04-24 | 9,231,700 | 91.95 | 92.65 | 90.42 | 90.83 | 00:00:00 | | 2013-04-25 | 5,766,100 | 91.35 | 92.62 | 90.07 | 91.67 | 00:00:00 | | 2013-04-26 | 5,910,600 | 91.89 | 93.38 | 91.67 | 92.85 | 00:00:00 | | 2013-04-29 | 6,265,900 | 91.40 | 92.41 | 91.19 | 91.90 | 00:00:00 | | 2013-04-30 | 4,714,300 | 91.35 | 91.99 | 90.82 | 91.41 | 00:00:00 | | 2013-05-01 | 4,567,300 | 91.08 | 91.75 | 90.72 | 91.18 | 00:00:00 | | 2013-05-02 | 4,514,800 | 91.24 | 92.82 | 91.20 | 92.21 | 00:00:00 | | 2013-05-03 | 4,700,100 | 92.85 | 93.95 | 92.67 | 93.74 | 00:00:00 | | 2013-05-06 | 5,504,800 | 93.44 | 94.79 | 93.36 | 94.19 | 00:00:00 | | 2013-05-07 | 3,858,400 | 94.31 | 95.04 | 94.06 | 94.79 | 00:00:00 | | 2013-05-08 | 3,204,300 | 94.31 | 94.44 | 93.77 | 94.04 | 00:00:00 | | 2013-05-09 | 3,677,500 | 94.07 | 95.15 | 94.04 | 94.61 | 00:00:00 | | 2013-05-10 | 3,918,600 | 94.75 | 94.99 | 93.82 | 94.24 | 00:00:00 | | 2013-05-13 | 3,492,000 | 94.12 | 95.16 | 94.10 | 94.76 | 00:00:00 | | 2013-05-14 | 4,646,500 | 94.92 | 96.19 | 94.70 | 96.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
