|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-28 | 4,353,800 | 128.20 | 128.87 | 125.80 | 127.04 | 00:00:00 | | 2014-04-29 | 3,344,100 | 127.20 | 128.57 | 126.53 | 128.37 | 00:00:00 | | 2014-04-30 | 2,773,000 | 128.05 | 129.50 | 127.80 | 129.02 | 00:00:00 | | 2014-05-01 | 2,804,100 | 128.74 | 129.60 | 128.27 | 128.46 | 00:00:00 | | 2014-05-02 | 3,762,900 | 128.70 | 130.40 | 128.61 | 129.94 | 00:00:00 | | 2014-05-05 | 4,026,500 | 129.00 | 132.38 | 128.95 | 131.96 | 00:00:00 | | 2014-05-06 | 4,032,000 | 131.75 | 131.92 | 130.70 | 130.83 | 00:00:00 | | 2014-05-07 | 2,900,600 | 130.77 | 131.10 | 129.20 | 130.35 | 00:00:00 | | 2014-05-08 | 2,988,700 | 130.17 | 131.27 | 130.17 | 130.57 | 00:00:00 | | 2014-05-09 | 2,543,800 | 130.26 | 131.33 | 129.88 | 131.10 | 00:00:00 | | 2014-05-12 | 3,288,500 | 131.82 | 132.99 | 131.64 | 132.60 | 00:00:00 | | 2014-05-13 | 3,132,200 | 133.01 | 133.83 | 132.86 | 133.45 | 00:00:00 | | 2014-05-14 | 2,883,900 | 133.80 | 133.97 | 132.69 | 132.99 | 00:00:00 | | 2014-05-15 | 3,596,800 | 132.70 | 132.86 | 130.56 | 131.21 | 00:00:00 | | 2014-05-16 | 2,963,300 | 131.31 | 131.71 | 130.03 | 130.81 | 00:00:00 | | 2014-05-19 | 2,103,100 | 130.42 | 132.07 | 130.35 | 131.35 | 00:00:00 | | 2014-05-20 | 2,995,800 | 130.94 | 131.60 | 129.07 | 129.58 | 00:00:00 | | 2014-05-21 | 2,476,100 | 130.43 | 131.43 | 130.04 | 130.96 | 00:00:00 | | 2014-05-22 | 2,370,700 | 131.66 | 132.48 | 131.27 | 131.84 | 00:00:00 | | 2014-05-23 | 1,956,200 | 132.00 | 132.58 | 131.93 | 132.41 | 00:00:00 | | 2014-05-27 | 3,085,500 | 133.09 | 134.21 | 132.87 | 134.17 | 00:00:00 | | 2014-05-28 | 2,609,400 | 134.17 | 135.15 | 134.17 | 134.33 | 00:00:00 | | 2014-05-29 | 2,234,100 | 134.71 | 135.20 | 134.43 | 135.14 | 00:00:00 | | 2014-05-30 | 2,760,300 | 134.67 | 135.44 | 134.04 | 135.25 | 00:00:00 | | 2014-06-02 | 2,629,900 | 135.50 | 136.03 | 134.77 | 135.90 | 00:00:00 | | 2014-06-03 | 2,468,800 | 135.80 | 136.53 | 135.62 | 135.88 | 00:00:00 | | 2014-06-04 | 2,601,900 | 135.54 | 135.55 | 134.59 | 135.33 | 00:00:00 | | 2014-06-05 | 3,489,900 | 135.65 | 137.38 | 135.65 | 136.82 | 00:00:00 | | 2014-06-06 | 2,710,900 | 137.39 | 138.25 | 137.12 | 138.25 | 00:00:00 | | 2014-06-09 | 2,585,000 | 138.25 | 138.39 | 137.50 | 137.96 | 00:00:00 | | 2014-06-10 | 2,370,200 | 137.59 | 137.75 | 136.29 | 137.25 | 00:00:00 | | 2014-06-11 | 5,558,000 | 135.25 | 135.53 | 133.82 | 134.10 | 00:00:00 | | 2014-06-12 | 3,826,100 | 133.86 | 134.17 | 131.64 | 132.19 | 00:00:00 | | 2014-06-13 | 2,376,600 | 132.53 | 132.95 | 131.55 | 132.29 | 00:00:00 | | 2014-06-16 | 2,163,800 | 132.20 | 133.13 | 131.65 | 132.54 | 00:00:00 | | 2014-06-17 | 2,223,200 | 132.10 | 133.05 | 131.72 | 132.45 | 00:00:00 | | 2014-06-18 | 2,859,000 | 132.61 | 132.67 | 131.03 | 132.48 | 00:00:00 | | 2014-06-19 | 2,794,900 | 132.48 | 132.93 | 131.80 | 132.82 | 00:00:00 | | 2014-06-20 | 8,083,500 | 133.48 | 134.08 | 132.09 | 132.10 | 00:00:00 | | 2014-06-23 | 4,433,000 | 132.32 | 132.53 | 130.65 | 130.85 | 00:00:00 | | 2014-06-24 | 4,319,800 | 130.50 | 131.24 | 129.00 | 129.15 | 00:00:00 | | 2014-06-25 | 7,929,700 | 129.04 | 129.14 | 126.28 | 127.06 | 00:00:00 | | 2014-06-26 | 3,929,100 | 127.41 | 128.44 | 126.36 | 128.02 | 00:00:00 | | 2014-06-27 | 3,687,900 | 128.07 | 128.78 | 127.56 | 128.54 | 00:00:00 | | 2014-06-30 | 5,712,900 | 127.91 | 127.91 | 126.20 | 127.23 | 00:00:00 | | 2014-07-01 | 3,772,500 | 127.66 | 128.33 | 127.36 | 128.15 | 00:00:00 | | 2014-07-02 | 2,859,000 | 128.15 | 128.50 | 127.34 | 127.62 | 00:00:00 | | 2014-07-03 | 1,997,500 | 127.99 | 128.62 | 127.70 | 128.51 | 00:00:00 | | 2014-07-07 | 3,157,000 | 128.10 | 129.50 | 127.77 | 129.09 | 00:00:00 | | 2014-07-08 | 5,724,300 | 128.89 | 128.97 | 125.92 | 126.79 | 00:00:00 | | 2014-07-09 | 8,023,900 | 128.31 | 128.32 | 125.91 | 126.79 | 00:00:00 | | 2014-07-10 | 3,936,900 | 125.54 | 127.63 | 125.12 | 126.79 | 00:00:00 | | 2014-07-11 | 3,193,100 | 127.18 | 128.24 | 126.36 | 128.09 | 00:00:00 | | 2014-07-14 | 5,267,500 | 128.91 | 130.58 | 128.76 | 129.52 | 00:00:00 | | 2014-07-15 | 4,916,100 | 130.31 | 130.31 | 128.34 | 129.10 | 00:00:00 | | 2014-07-16 | 5,260,800 | 129.56 | 129.56 | 127.14 | 127.42 | 00:00:00 | | 2014-07-17 | 5,292,900 | 127.21 | 128.18 | 125.79 | 125.88 | 00:00:00 | | 2014-07-18 | 3,103,300 | 126.38 | 127.82 | 126.25 | 127.64 | 00:00:00 | | 2014-07-21 | 2,738,700 | 127.30 | 128.42 | 126.77 | 128.30 | 00:00:00 | | 2014-07-22 | 5,102,200 | 128.99 | 130.01 | 128.58 | 129.74 | 00:00:00 | | 2014-07-23 | 12,305,300 | 127.79 | 128.40 | 126.02 | 126.71 | 00:00:00 | | 2014-07-24 | 10,307,200 | 125.92 | 126.05 | 124.00 | 124.40 | 00:00:00 | | 2014-07-25 | 6,121,400 | 124.48 | 124.53 | 122.41 | 123.20 | 00:00:00 | | 2014-07-28 | 4,982,400 | 123.44 | 124.56 | 122.16 | 123.06 | 00:00:00 | | 2014-07-29 | 4,101,900 | 123.31 | 123.63 | 122.20 | 122.32 | 00:00:00 | | 2014-07-30 | 4,042,900 | 123.20 | 123.80 | 121.76 | 122.29 | 00:00:00 | | 2014-07-31 | 5,588,800 | 121.47 | 122.05 | 120.41 | 120.48 | 00:00:00 | | 2014-08-01 | 5,852,700 | 120.45 | 121.71 | 119.64 | 120.38 | 00:00:00 | | 2014-08-04 | 4,657,500 | 120.80 | 121.19 | 119.77 | 119.93 | 00:00:00 | | 2014-08-05 | 6,097,900 | 119.67 | 121.98 | 119.66 | 121.27 | 00:00:00 | | 2014-08-06 | 6,227,000 | 119.32 | 119.36 | 117.87 | 118.34 | 00:00:00 | | 2014-08-07 | 4,641,800 | 119.00 | 120.22 | 118.87 | 119.84 | 00:00:00 | | 2014-08-08 | 4,348,900 | 119.80 | 120.65 | 119.28 | 120.63 | 00:00:00 | | 2014-08-11 | 2,807,900 | 121.15 | 121.76 | 120.75 | 120.80 | 00:00:00 | | 2014-08-12 | 2,303,500 | 120.51 | 120.94 | 120.01 | 120.47 | 00:00:00 | | 2014-08-13 | 2,645,800 | 120.67 | 122.23 | 120.63 | 121.98 | 00:00:00 | | 2014-08-14 | 4,825,100 | 122.20 | 124.69 | 122.16 | 124.11 | 00:00:00 | | 2014-08-15 | 4,570,000 | 124.50 | 124.50 | 122.15 | 123.16 | 00:00:00 | | 2014-08-18 | 4,196,900 | 123.58 | 125.24 | 123.57 | 124.98 | 00:00:00 | | 2014-08-19 | 2,988,300 | 125.22 | 125.79 | 125.11 | 125.58 | 00:00:00 | | 2014-08-20 | 4,331,300 | 125.89 | 127.71 | 125.58 | 127.35 | 00:00:00 | | 2014-08-21 | 2,522,300 | 127.54 | 127.78 | 126.74 | 127.50 | 00:00:00 | | 2014-08-22 | 2,394,700 | 127.33 | 127.80 | 126.96 | 127.46 | 00:00:00 | | 2014-08-25 | 2,307,100 | 128.08 | 128.49 | 127.78 | 128.33 | 00:00:00 | | 2014-08-26 | 2,329,000 | 128.69 | 129.13 | 128.31 | 128.60 | 00:00:00 | | 2014-08-27 | 3,075,200 | 128.77 | 128.99 | 127.95 | 128.20 | 00:00:00 | | 2014-08-28 | 3,070,300 | 127.34 | 127.75 | 126.72 | 127.11 | 00:00:00 | | 2014-08-29 | 3,032,700 | 127.35 | 127.35 | 126.05 | 126.80 | 00:00:00 | | 2014-09-02 | 4,576,000 | 125.62 | 126.26 | 124.57 | 125.48 | 00:00:00 | | 2014-09-03 | 3,966,500 | 125.46 | 126.24 | 125.20 | 125.94 | 00:00:00 | | 2014-09-04 | 2,975,300 | 126.38 | 126.75 | 125.26 | 125.46 | 00:00:00 | | 2014-09-05 | 4,913,800 | 125.43 | 125.55 | 124.10 | 124.69 | 00:00:00 | | 2014-09-08 | 6,103,500 | 125.90 | 128.25 | 125.90 | 127.98 | 00:00:00 | | 2014-09-09 | 4,866,400 | 127.81 | 128.68 | 127.62 | 128.21 | 00:00:00 | | 2014-09-10 | 3,068,200 | 128.47 | 128.47 | 127.48 | 128.22 | 00:00:00 | | 2014-09-11 | 1,988,200 | 127.82 | 127.99 | 127.20 | 127.64 | 00:00:00 | | 2014-09-12 | 3,107,300 | 127.49 | 127.56 | 126.61 | 126.95 | 00:00:00 | | 2014-09-15 | 3,261,700 | 126.92 | 126.95 | 125.69 | 126.31 | 00:00:00 | | 2014-09-16 | 3,377,500 | 126.20 | 127.70 | 125.72 | 127.32 | 00:00:00 | | 2014-09-17 | 3,135,300 | 128.25 | 128.38 | 127.20 | 127.76 | 00:00:00 | | 2014-09-18 | 2,721,800 | 128.00 | 128.90 | 128.00 | 128.58 | 00:00:00 | | 2014-09-19 | 5,635,700 | 129.27 | 129.70 | 128.92 | 129.35 | 00:00:00 | | 2014-09-22 | 2,890,300 | 129.37 | 129.87 | 128.46 | 128.61 | 00:00:00 | | 2014-09-23 | 2,963,100 | 128.28 | 128.54 | 127.03 | 127.38 | 00:00:00 | | 2014-09-24 | 2,879,300 | 127.46 | 128.80 | 127.23 | 128.58 | 00:00:00 | | 2014-09-25 | 2,896,400 | 128.31 | 128.49 | 127.01 | 127.14 | 00:00:00 | | 2014-09-26 | 2,524,100 | 127.19 | 129.00 | 126.96 | 128.69 | 00:00:00 | | 2014-09-29 | 3,484,900 | 127.21 | 129.53 | 127.00 | 128.77 | 00:00:00 | | 2014-09-30 | 4,000,200 | 128.57 | 129.39 | 127.31 | 127.38 | 00:00:00 | | 2014-10-01 | 5,265,200 | 127.37 | 127.37 | 124.31 | 124.67 | 00:00:00 | | 2014-10-02 | 3,204,500 | 124.40 | 125.55 | 123.84 | 124.17 | 00:00:00 | | 2014-10-03 | 3,075,900 | 124.66 | 126.87 | 124.66 | 126.36 | 00:00:00 | | 2014-10-06 | 2,681,000 | 127.09 | 127.19 | 125.38 | 126.26 | 00:00:00 | | 2014-10-07 | 3,554,900 | 125.52 | 125.52 | 123.29 | 123.32 | 00:00:00 | | 2014-10-08 | 3,610,300 | 123.47 | 125.09 | 122.15 | 124.98 | 00:00:00 | | 2014-10-09 | 4,874,700 | 124.72 | 124.75 | 122.31 | 122.76 | 00:00:00 | | 2014-10-10 | 4,214,200 | 122.87 | 123.36 | 121.50 | 121.50 | 00:00:00 | | 2014-10-13 | 3,878,600 | 122.05 | 123.19 | 120.26 | 120.45 | 00:00:00 | | 2014-10-14 | 3,768,200 | 121.84 | 123.37 | 120.72 | 122.29 | 00:00:00 | | 2014-10-15 | 7,801,600 | 121.06 | 121.12 | 116.32 | 120.19 | 00:00:00 | | 2014-10-16 | 4,492,500 | 118.91 | 121.30 | 118.39 | 120.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
