|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,366,600 | 69.12 | 69.81 | 67.75 | 67.87 | 00:00:00 | | 2000-12-14 | 3,369,700 | 67.87 | 68.94 | 66.50 | 67.25 | 00:00:00 | | 2000-12-15 | 6,340,900 | 66.69 | 66.69 | 64.75 | 64.87 | 00:00:00 | | 2000-12-18 | 4,230,000 | 66.00 | 69.94 | 66.00 | 68.50 | 00:00:00 | | 2000-12-19 | 4,316,400 | 68.50 | 68.62 | 66.12 | 66.37 | 00:00:00 | | 2000-12-20 | 4,112,700 | 66.37 | 66.44 | 64.06 | 65.00 | 00:00:00 | | 2000-12-21 | 4,725,400 | 65.00 | 65.00 | 62.56 | 64.62 | 00:00:00 | | 2000-12-22 | 4,071,700 | 64.62 | 65.00 | 61.44 | 63.44 | 00:00:00 | | 2000-12-26 | 2,366,700 | 63.44 | 64.50 | 62.25 | 63.00 | 00:00:00 | | 2000-12-27 | 2,725,700 | 63.00 | 64.87 | 62.25 | 64.06 | 00:00:00 | | 2000-12-28 | 2,486,100 | 64.06 | 67.00 | 63.75 | 65.44 | 00:00:00 | | 2000-12-29 | 2,554,100 | 65.62 | 66.75 | 65.62 | 66.00 | 00:00:00 | | 2001-01-02 | 3,762,500 | 65.31 | 65.31 | 60.56 | 62.00 | 00:00:00 | | 2001-01-03 | 6,428,600 | 62.00 | 63.75 | 59.19 | 62.56 | 00:00:00 | | 2001-01-04 | 3,868,900 | 62.56 | 64.19 | 60.25 | 61.00 | 00:00:00 | | 2001-01-05 | 4,012,600 | 61.00 | 61.50 | 58.13 | 58.75 | 00:00:00 | | 2001-01-08 | 3,055,100 | 58.75 | 60.50 | 58.69 | 59.00 | 00:00:00 | | 2001-01-09 | 4,372,800 | 59.00 | 59.00 | 57.19 | 58.94 | 00:00:00 | | 2001-01-10 | 3,674,200 | 58.94 | 60.88 | 58.31 | 60.38 | 00:00:00 | | 2001-01-11 | 3,385,300 | 60.38 | 60.75 | 59.00 | 59.13 | 00:00:00 | | 2001-01-12 | 3,161,000 | 59.13 | 60.69 | 58.56 | 60.63 | 00:00:00 | | 2001-01-16 | 3,274,400 | 60.63 | 61.63 | 59.50 | 61.00 | 00:00:00 | | 2001-01-17 | 6,608,400 | 61.00 | 62.69 | 58.25 | 58.75 | 00:00:00 | | 2001-01-18 | 6,047,900 | 58.00 | 58.00 | 55.63 | 57.38 | 00:00:00 | | 2001-01-19 | 4,295,900 | 57.38 | 57.44 | 55.50 | 55.69 | 00:00:00 | | 2001-01-22 | 3,605,600 | 55.69 | 56.88 | 55.69 | 56.00 | 00:00:00 | | 2001-01-23 | 4,417,400 | 56.19 | 58.00 | 56.19 | 57.50 | 00:00:00 | | 2001-01-24 | 2,998,400 | 57.50 | 58.00 | 56.88 | 57.44 | 00:00:00 | | 2001-01-25 | 3,684,000 | 57.44 | 59.69 | 56.50 | 59.25 | 00:00:00 | | 2001-01-26 | 2,300,200 | 59.25 | 59.69 | 57.50 | 58.06 | 00:00:00 | | 2001-01-29 | 2,364,700 | 57.99 | 57.99 | 56.31 | 56.46 | 00:00:00 | | 2001-01-30 | 3,703,800 | 56.46 | 56.59 | 54.56 | 56.15 | 00:00:00 | | 2001-01-31 | 3,614,900 | 56.50 | 58.91 | 56.50 | 58.50 | 00:00:00 | | 2001-02-01 | 4,105,500 | 58.50 | 58.50 | 56.06 | 56.52 | 00:00:00 | | 2001-02-02 | 2,121,700 | 56.52 | 57.50 | 56.04 | 56.85 | 00:00:00 | | 2001-02-05 | 2,188,100 | 56.85 | 58.04 | 56.42 | 57.93 | 00:00:00 | | 2001-02-06 | 2,367,000 | 57.93 | 58.46 | 56.47 | 56.73 | 00:00:00 | | 2001-02-07 | 2,182,900 | 56.73 | 57.89 | 56.65 | 57.45 | 00:00:00 | | 2001-02-08 | 2,802,100 | 57.45 | 58.26 | 57.12 | 57.51 | 00:00:00 | | 2001-02-09 | 2,017,300 | 57.51 | 58.17 | 56.78 | 57.34 | 00:00:00 | | 2001-02-12 | 2,875,500 | 58.21 | 59.10 | 58.21 | 59.07 | 00:00:00 | | 2001-02-13 | 4,984,900 | 59.09 | 61.38 | 59.09 | 60.72 | 00:00:00 | | 2001-02-14 | 3,697,900 | 60.72 | 61.94 | 60.34 | 60.59 | 00:00:00 | | 2001-02-15 | 2,569,700 | 60.59 | 60.76 | 58.84 | 60.15 | 00:00:00 | | 2001-02-16 | 2,934,600 | 60.15 | 60.61 | 59.63 | 59.99 | 00:00:00 | | 2001-02-20 | 3,144,600 | 60.15 | 62.80 | 60.15 | 61.85 | 00:00:00 | | 2001-02-21 | 2,299,500 | 61.85 | 62.38 | 60.15 | 60.20 | 00:00:00 | | 2001-02-22 | 2,767,600 | 60.20 | 62.23 | 60.20 | 61.28 | 00:00:00 | | 2001-02-23 | 2,267,000 | 61.28 | 61.75 | 60.55 | 61.61 | 00:00:00 | | 2001-02-26 | 1,854,600 | 61.61 | 62.97 | 61.02 | 62.76 | 00:00:00 | | 2001-02-27 | 2,993,000 | 62.76 | 63.90 | 62.00 | 63.70 | 00:00:00 | | 2001-02-28 | 3,053,200 | 63.70 | 63.83 | 61.99 | 62.20 | 00:00:00 | | 2001-03-01 | 4,226,100 | 61.86 | 61.86 | 58.60 | 59.65 | 00:00:00 | | 2001-03-02 | 3,796,100 | 59.65 | 61.45 | 58.30 | 60.10 | 00:00:00 | | 2001-03-05 | 2,814,700 | 60.10 | 62.15 | 59.88 | 61.91 | 00:00:00 | | 2001-03-06 | 2,783,400 | 61.91 | 62.59 | 61.29 | 62.13 | 00:00:00 | | 2001-03-07 | 3,475,800 | 62.13 | 64.21 | 61.87 | 64.10 | 00:00:00 | | 2001-03-08 | 4,227,400 | 64.10 | 65.20 | 63.55 | 64.75 | 00:00:00 | | 2001-03-09 | 2,721,500 | 64.75 | 65.60 | 64.20 | 65.50 | 00:00:00 | | 2001-03-12 | 4,324,900 | 64.32 | 64.32 | 60.96 | 61.00 | 00:00:00 | | 2001-03-13 | 4,802,100 | 61.00 | 62.99 | 60.06 | 60.57 | 00:00:00 | | 2001-03-14 | 6,086,000 | 59.51 | 59.51 | 56.83 | 58.02 | 00:00:00 | | 2001-03-15 | 5,186,800 | 58.02 | 58.02 | 55.51 | 56.10 | 00:00:00 | | 2001-03-16 | 11,244,000 | 56.10 | 56.20 | 52.85 | 53.75 | 00:00:00 | | 2001-03-19 | 6,193,500 | 53.75 | 56.25 | 53.75 | 56.02 | 00:00:00 | | 2001-03-20 | 4,360,500 | 56.02 | 57.19 | 54.76 | 55.00 | 00:00:00 | | 2001-03-21 | 3,758,400 | 55.00 | 55.40 | 53.20 | 53.85 | 00:00:00 | | 2001-03-22 | 6,703,700 | 53.35 | 53.35 | 49.70 | 52.00 | 00:00:00 | | 2001-03-23 | 4,632,500 | 52.00 | 53.44 | 51.60 | 53.00 | 00:00:00 | | 2001-03-26 | 4,780,200 | 53.55 | 56.17 | 53.55 | 55.44 | 00:00:00 | | 2001-03-27 | 3,634,800 | 55.44 | 56.24 | 54.25 | 55.20 | 00:00:00 | | 2001-03-28 | 2,861,600 | 55.18 | 55.18 | 54.00 | 55.00 | 00:00:00 | | 2001-03-29 | 2,814,300 | 55.00 | 56.30 | 54.25 | 55.95 | 00:00:00 | | 2001-03-30 | 3,742,700 | 55.95 | 57.27 | 55.31 | 55.71 | 00:00:00 | | 2001-04-02 | 3,182,600 | 55.71 | 56.60 | 54.53 | 55.02 | 00:00:00 | | 2001-04-03 | 3,337,500 | 55.02 | 55.45 | 54.11 | 54.61 | 00:00:00 | | 2001-04-04 | 2,954,700 | 54.61 | 55.20 | 53.92 | 54.63 | 00:00:00 | | 2001-04-05 | 2,704,800 | 55.84 | 57.50 | 55.84 | 56.81 | 00:00:00 | | 2001-04-06 | 2,785,500 | 56.65 | 56.65 | 55.32 | 55.98 | 00:00:00 | | 2001-04-09 | 2,549,800 | 56.00 | 57.74 | 56.00 | 56.87 | 00:00:00 | | 2001-04-10 | 4,486,300 | 57.83 | 60.19 | 57.83 | 59.82 | 00:00:00 | | 2001-04-11 | 3,980,800 | 59.82 | 61.00 | 58.50 | 59.12 | 00:00:00 | | 2001-04-12 | 1,607,300 | 59.12 | 60.50 | 58.62 | 60.50 | 00:00:00 | | 2001-04-16 | 2,145,500 | 60.50 | 60.98 | 59.18 | 59.75 | 00:00:00 | | 2001-04-17 | 2,258,600 | 59.75 | 60.60 | 59.00 | 60.60 | 00:00:00 | | 2001-04-18 | 3,078,200 | 60.70 | 63.73 | 60.70 | 61.30 | 00:00:00 | | 2001-04-19 | 3,551,000 | 61.30 | 61.62 | 59.55 | 60.63 | 00:00:00 | | 2001-04-20 | 7,352,100 | 60.63 | 64.91 | 60.50 | 61.70 | 00:00:00 | | 2001-04-23 | 4,319,900 | 61.28 | 61.28 | 59.61 | 60.14 | 00:00:00 | | 2001-04-24 | 3,094,100 | 60.14 | 62.13 | 60.00 | 60.80 | 00:00:00 | | 2001-04-25 | 3,228,400 | 60.41 | 60.41 | 59.90 | 60.34 | 00:00:00 | | 2001-04-26 | 3,036,600 | 60.34 | 61.20 | 59.77 | 60.98 | 00:00:00 | | 2001-04-27 | 2,141,800 | 60.98 | 61.80 | 60.84 | 61.61 | 00:00:00 | | 2001-04-30 | 3,112,800 | 61.80 | 64.16 | 61.80 | 61.80 | 00:00:00 | | 2001-05-01 | 4,773,800 | 62.70 | 64.48 | 62.70 | 63.43 | 00:00:00 | | 2001-05-02 | 3,346,200 | 63.43 | 64.30 | 63.25 | 64.00 | 00:00:00 | | 2001-05-03 | 2,171,400 | 64.00 | 64.20 | 62.71 | 64.00 | 00:00:00 | | 2001-05-04 | 2,391,200 | 64.00 | 65.00 | 63.00 | 64.50 | 00:00:00 | | 2001-05-07 | 2,149,200 | 64.50 | 65.27 | 64.25 | 64.69 | 00:00:00 | | 2001-05-08 | 2,663,200 | 64.69 | 65.20 | 64.30 | 64.63 | 00:00:00 | | 2001-05-09 | 2,575,400 | 64.63 | 65.51 | 64.00 | 65.00 | 00:00:00 | | 2001-05-10 | 2,441,900 | 65.16 | 66.00 | 65.16 | 65.95 | 00:00:00 | | 2001-05-11 | 1,659,000 | 65.95 | 66.43 | 65.30 | 66.01 | 00:00:00 | | 2001-05-14 | 1,399,700 | 66.01 | 66.75 | 65.87 | 66.74 | 00:00:00 | | 2001-05-15 | 2,684,000 | 66.70 | 66.70 | 65.44 | 66.59 | 00:00:00 | | 2001-05-16 | 3,985,800 | 66.59 | 66.75 | 65.65 | 66.75 | 00:00:00 | | 2001-05-17 | 6,050,600 | 66.75 | 69.85 | 66.56 | 68.79 | 00:00:00 | | 2001-05-18 | 3,360,700 | 68.79 | 68.90 | 67.97 | 68.35 | 00:00:00 | | 2001-05-21 | 1,554,800 | 68.35 | 68.75 | 67.87 | 68.69 | 00:00:00 | | 2001-05-22 | 2,812,700 | 68.69 | 68.95 | 67.50 | 68.00 | 00:00:00 | | 2001-05-23 | 3,687,500 | 67.65 | 67.65 | 66.00 | 66.00 | 00:00:00 | | 2001-05-24 | 4,253,400 | 66.00 | 67.46 | 64.05 | 65.20 | 00:00:00 | | 2001-05-25 | 3,187,800 | 64.90 | 64.90 | 62.90 | 63.33 | 00:00:00 | | 2001-05-29 | 2,271,400 | 63.33 | 63.90 | 63.20 | 63.53 | 00:00:00 | | 2001-05-30 | 3,197,700 | 63.53 | 63.95 | 62.80 | 63.05 | 00:00:00 | | 2001-05-31 | 2,653,000 | 63.05 | 63.40 | 62.33 | 62.89 | 00:00:00 | | 2001-06-01 | 3,301,500 | 62.90 | 65.57 | 62.90 | 65.00 | 00:00:00 | | 2001-06-04 | 2,465,900 | 65.00 | 66.70 | 64.90 | 66.03 | 00:00:00 | | 2001-06-05 | 3,385,500 | 66.70 | 67.55 | 66.70 | 66.93 | 00:00:00 | | 2001-06-06 | 3,493,500 | 66.26 | 66.26 | 65.72 | 66.10 | 00:00:00 | | 2001-06-07 | 2,176,200 | 66.06 | 66.06 | 65.12 | 65.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
