|
 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 | | 2013-11-01 | 4,582,400 | 130.90 | 133.50 | 130.90 | 133.03 | 00:00:00 | | 2013-11-04 | 3,915,800 | 133.75 | 133.99 | 132.46 | 132.79 | 00:00:00 | | 2013-11-05 | 4,069,200 | 132.03 | 133.74 | 130.59 | 133.57 | 00:00:00 | | 2013-11-06 | 3,747,700 | 134.02 | 134.58 | 132.68 | 133.09 | 00:00:00 | | 2013-11-07 | 3,826,800 | 133.44 | 133.93 | 131.35 | 131.51 | 00:00:00 | | 2013-11-08 | 4,790,900 | 131.28 | 133.90 | 130.95 | 133.49 | 00:00:00 | | 2013-11-11 | 2,962,200 | 133.14 | 133.33 | 132.12 | 132.53 | 00:00:00 | | 2013-11-12 | 2,851,000 | 132.40 | 133.08 | 131.97 | 132.33 | 00:00:00 | | 2013-11-13 | 3,577,100 | 131.92 | 133.49 | 131.10 | 133.17 | 00:00:00 | | 2013-11-14 | 3,279,600 | 133.70 | 135.38 | 133.17 | 135.09 | 00:00:00 | | 2013-11-15 | 4,495,100 | 135.36 | 136.57 | 134.54 | 136.08 | 00:00:00 | | 2013-11-18 | 8,158,800 | 140.25 | 142.00 | 137.77 | 138.36 | 00:00:00 | | 2013-11-19 | 3,954,000 | 138.50 | 138.79 | 136.70 | 136.98 | 00:00:00 | | 2013-11-20 | 8,634,900 | 135.80 | 135.89 | 132.29 | 132.45 | 00:00:00 | | 2013-11-21 | 4,700,600 | 132.45 | 133.29 | 131.20 | 132.93 | 00:00:00 | | 2013-11-22 | 4,290,200 | 133.49 | 136.12 | 133.43 | 135.97 | 00:00:00 | | 2013-11-25 | 7,181,700 | 134.01 | 134.86 | 130.58 | 133.00 | 00:00:00 | | 2013-11-26 | 4,200,800 | 133.00 | 135.44 | 132.56 | 134.78 | 00:00:00 | | 2013-11-27 | 3,350,900 | 135.05 | 136.30 | 134.17 | 134.72 | 00:00:00 | | 2013-11-29 | 1,680,900 | 134.82 | 135.23 | 134.18 | 134.25 | 00:00:00 | | 2013-12-02 | 3,378,100 | 134.99 | 135.46 | 133.62 | 134.16 | 00:00:00 | | 2013-12-03 | 5,171,900 | 133.93 | 133.93 | 131.92 | 132.00 | 00:00:00 | | 2013-12-04 | 5,137,100 | 131.73 | 132.15 | 130.55 | 131.50 | 00:00:00 | | 2013-12-05 | 3,580,100 | 131.26 | 133.10 | 131.25 | 132.73 | 00:00:00 | | 2013-12-06 | 5,341,800 | 134.58 | 135.75 | 134.00 | 135.18 | 00:00:00 | | 2013-12-09 | 3,799,000 | 135.49 | 135.95 | 134.57 | 134.68 | 00:00:00 | | 2013-12-10 | 4,061,300 | 133.65 | 135.04 | 132.18 | 133.70 | 00:00:00 | | 2013-12-11 | 3,323,000 | 133.70 | 133.81 | 132.44 | 132.56 | 00:00:00 | | 2013-12-12 | 3,617,000 | 132.11 | 133.65 | 131.90 | 132.96 | 00:00:00 | | 2013-12-13 | 3,139,400 | 133.45 | 134.25 | 133.14 | 133.83 | 00:00:00 | | 2013-12-16 | 3,979,500 | 134.27 | 135.20 | 133.94 | 134.72 | 00:00:00 | | 2013-12-17 | 6,735,500 | 137.92 | 138.10 | 135.36 | 135.88 | 00:00:00 | | 2013-12-18 | 5,632,400 | 135.86 | 136.44 | 132.84 | 135.49 | 00:00:00 | | 2013-12-19 | 3,177,100 | 135.00 | 136.23 | 133.94 | 135.17 | 00:00:00 | | 2013-12-20 | 5,454,600 | 135.49 | 137.85 | 135.49 | 136.67 | 00:00:00 | | 2013-12-23 | 2,945,100 | 137.69 | 138.09 | 136.32 | 136.40 | 00:00:00 | | 2013-12-24 | 1,203,200 | 136.40 | 136.98 | 136.14 | 136.83 | 00:00:00 | | 2013-12-26 | 2,161,300 | 137.18 | 138.59 | 137.17 | 138.27 | 00:00:00 | | 2013-12-27 | 2,204,600 | 138.69 | 138.88 | 136.79 | 136.90 | 00:00:00 | | 2013-12-30 | 2,403,500 | 137.16 | 137.37 | 135.54 | 135.92 | 00:00:00 | | 2013-12-31 | 2,096,000 | 136.16 | 137.05 | 135.74 | 136.49 | 00:00:00 | | 2014-01-02 | 3,366,700 | 136.01 | 137.25 | 135.51 | 136.67 | 00:00:00 | | 2014-01-03 | 3,177,400 | 137.06 | 138.50 | 137.05 | 137.62 | 00:00:00 | | 2014-01-06 | 4,196,500 | 139.40 | 139.76 | 137.80 | 138.41 | 00:00:00 | | 2014-01-07 | 4,238,500 | 138.58 | 141.10 | 138.50 | 140.51 | 00:00:00 | | 2014-01-08 | 4,236,100 | 140.69 | 141.40 | 139.36 | 140.82 | 00:00:00 | | 2014-01-09 | 4,052,500 | 141.51 | 142.52 | 140.54 | 142.13 | 00:00:00 | | 2014-01-10 | 4,549,500 | 142.79 | 142.80 | 140.90 | 141.90 | 00:00:00 | | 2014-01-13 | 4,462,400 | 141.55 | 142.14 | 140.38 | 140.70 | 00:00:00 | | 2014-01-14 | 8,441,600 | 140.85 | 141.70 | 137.80 | 140.01 | 00:00:00 | | 2014-01-15 | 3,030,800 | 140.30 | 141.08 | 140.14 | 140.62 | 00:00:00 | | 2014-01-16 | 3,062,900 | 140.33 | 141.45 | 140.07 | 140.21 | 00:00:00 | | 2014-01-17 | 3,382,700 | 140.08 | 141.00 | 139.75 | 140.46 | 00:00:00 | | 2014-01-21 | 3,240,600 | 141.46 | 142.46 | 140.81 | 141.67 | 00:00:00 | | 2014-01-22 | 4,388,700 | 142.31 | 144.57 | 141.87 | 144.37 | 00:00:00 | | 2014-01-23 | 4,491,400 | 143.10 | 143.89 | 141.10 | 141.31 | 00:00:00 | | 2014-01-24 | 5,856,800 | 140.40 | 140.47 | 136.32 | 136.65 | 00:00:00 | | 2014-01-27 | 5,057,800 | 136.70 | 138.46 | 135.65 | 137.36 | 00:00:00 | | 2014-01-28 | 4,606,200 | 137.61 | 138.09 | 136.44 | 137.09 | 00:00:00 | | 2014-01-29 | 15,993,400 | 131.70 | 131.76 | 128.07 | 129.78 | 00:00:00 | | 2014-01-30 | 10,406,200 | 131.70 | 131.70 | 125.20 | 126.53 | 00:00:00 | | 2014-01-31 | 9,732,700 | 124.46 | 126.87 | 123.08 | 125.26 | 00:00:00 | | 2014-02-03 | 9,309,600 | 124.24 | 126.52 | 122.75 | 123.08 | 00:00:00 | | 2014-02-04 | 9,304,100 | 123.07 | 123.80 | 120.53 | 122.04 | 00:00:00 | | 2014-02-05 | 9,689,100 | 121.00 | 121.94 | 118.77 | 121.40 | 00:00:00 | | 2014-02-06 | 6,738,800 | 121.79 | 122.72 | 121.51 | 122.67 | 00:00:00 | | 2014-02-07 | 8,906,300 | 123.75 | 127.21 | 123.65 | 127.02 | 00:00:00 | | 2014-02-10 | 8,173,500 | 128.96 | 128.97 | 126.35 | 127.16 | 00:00:00 | | 2014-02-11 | 7,874,000 | 127.65 | 130.69 | 127.46 | 130.16 | 00:00:00 | | 2014-02-12 | 5,798,800 | 130.29 | 130.55 | 128.00 | 128.13 | 00:00:00 | | 2014-02-13 | 4,203,400 | 127.06 | 129.94 | 127.06 | 129.50 | 00:00:00 | | 2014-02-14 | 4,807,700 | 129.09 | 130.41 | 128.02 | 130.16 | 00:00:00 | | 2014-02-18 | 4,645,300 | 130.13 | 130.94 | 129.60 | 130.63 | 00:00:00 | | 2014-02-19 | 5,146,600 | 130.11 | 130.50 | 128.37 | 128.39 | 00:00:00 | | 2014-02-20 | 4,466,400 | 128.48 | 129.99 | 127.51 | 129.56 | 00:00:00 | | 2014-02-21 | 5,164,000 | 129.80 | 129.80 | 128.11 | 128.28 | 00:00:00 | | 2014-02-24 | 4,635,700 | 128.38 | 130.80 | 128.36 | 129.59 | 00:00:00 | | 2014-02-25 | 7,308,800 | 129.30 | 129.75 | 126.21 | 126.78 | 00:00:00 | | 2014-02-26 | 4,803,600 | 127.24 | 127.94 | 126.36 | 126.61 | 00:00:00 | | 2014-02-27 | 4,649,700 | 126.47 | 128.56 | 126.26 | 128.56 | 00:00:00 | | 2014-02-28 | 4,361,400 | 128.75 | 129.95 | 128.06 | 128.92 | 00:00:00 | | 2014-03-03 | 4,847,100 | 127.18 | 128.44 | 126.52 | 128.22 | 00:00:00 | | 2014-03-04 | 5,422,800 | 129.38 | 131.00 | 129.33 | 130.23 | 00:00:00 | | 2014-03-05 | 4,095,200 | 130.40 | 130.80 | 128.69 | 128.79 | 00:00:00 | | 2014-03-06 | 3,595,900 | 129.01 | 129.37 | 128.03 | 128.86 | 00:00:00 | | 2014-03-07 | 4,297,800 | 129.75 | 130.16 | 128.07 | 128.54 | 00:00:00 | | 2014-03-10 | 7,039,200 | 126.51 | 127.28 | 124.76 | 126.89 | 00:00:00 | | 2014-03-11 | 4,190,000 | 127.03 | 127.27 | 125.62 | 125.67 | 00:00:00 | | 2014-03-12 | 5,040,100 | 125.00 | 125.20 | 123.81 | 124.43 | 00:00:00 | | 2014-03-13 | 6,071,200 | 124.65 | 125.61 | 121.63 | 121.89 | 00:00:00 | | 2014-03-14 | 5,698,400 | 122.12 | 124.28 | 121.95 | 123.11 | 00:00:00 | | 2014-03-17 | 4,380,500 | 123.97 | 125.82 | 123.92 | 125.42 | 00:00:00 | | 2014-03-18 | 4,151,600 | 125.59 | 125.82 | 123.66 | 124.04 | 00:00:00 | | 2014-03-19 | 6,673,000 | 124.32 | 125.20 | 121.37 | 122.24 | 00:00:00 | | 2014-03-20 | 4,601,100 | 122.59 | 123.90 | 121.38 | 123.73 | 00:00:00 | | 2014-03-21 | 7,973,600 | 124.06 | 124.45 | 122.50 | 122.58 | 00:00:00 | | 2014-03-24 | 4,472,500 | 123.53 | 123.95 | 122.08 | 123.42 | 00:00:00 | | 2014-03-25 | 3,225,100 | 124.46 | 125.00 | 123.56 | 124.02 | 00:00:00 | | 2014-03-26 | 3,091,200 | 124.61 | 125.32 | 123.32 | 123.53 | 00:00:00 | | 2014-03-27 | 3,106,000 | 123.01 | 124.30 | 121.80 | 123.21 | 00:00:00 | | 2014-03-28 | 2,854,200 | 123.78 | 125.19 | 123.52 | 124.46 | 00:00:00 | | 2014-03-31 | 2,959,700 | 125.36 | 126.04 | 124.80 | 125.49 | 00:00:00 | | 2014-04-01 | 3,952,800 | 126.24 | 128.40 | 126.17 | 128.21 | 00:00:00 | | 2014-04-02 | 2,935,200 | 128.63 | 128.77 | 127.40 | 128.31 | 00:00:00 | | 2014-04-03 | 3,303,500 | 129.17 | 129.17 | 128.28 | 128.78 | 00:00:00 | | 2014-04-04 | 4,156,600 | 129.33 | 129.92 | 127.23 | 127.38 | 00:00:00 | | 2014-04-07 | 3,753,600 | 127.19 | 128.18 | 124.95 | 125.59 | 00:00:00 | | 2014-04-08 | 4,122,200 | 125.28 | 125.73 | 124.06 | 124.15 | 00:00:00 | | 2014-04-09 | 3,689,900 | 124.99 | 127.02 | 124.05 | 126.88 | 00:00:00 | | 2014-04-10 | 3,956,900 | 126.82 | 126.86 | 123.64 | 123.64 | 00:00:00 | | 2014-04-11 | 3,854,600 | 123.05 | 123.45 | 121.92 | 122.07 | 00:00:00 | | 2014-04-14 | 3,086,300 | 123.08 | 123.77 | 122.18 | 123.25 | 00:00:00 | | 2014-04-15 | 2,746,900 | 123.35 | 124.55 | 122.13 | 124.27 | 00:00:00 | | 2014-04-16 | 2,826,100 | 125.00 | 126.04 | 124.73 | 126.04 | 00:00:00 | | 2014-04-17 | 3,449,400 | 126.44 | 128.37 | 125.83 | 127.92 | 00:00:00 | | 2014-04-21 | 2,368,500 | 128.05 | 128.44 | 127.37 | 127.82 | 00:00:00 | | 2014-04-22 | 5,015,600 | 128.25 | 129.13 | 127.48 | 127.55 | 00:00:00 | | 2014-04-23 | 7,121,600 | 130.67 | 131.50 | 129.33 | 130.63 | 00:00:00 | | 2014-04-24 | 4,177,000 | 130.41 | 130.62 | 128.43 | 129.86 | 00:00:00 | | 2014-04-25 | 2,978,500 | 129.84 | 130.00 | 128.37 | 128.66 | 00:00:00 | | 2014-04-28 | 4,353,800 | 128.20 | 128.87 | 125.80 | 127.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
