|
 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 | | 2014-10-16 | 4,492,500 | 118.91 | 121.30 | 118.39 | 120.29 | 00:00:00 | | 2014-10-17 | 4,839,900 | 122.05 | 123.87 | 121.78 | 123.24 | 00:00:00 | | 2014-10-20 | 3,547,100 | 123.39 | 124.72 | 123.00 | 124.31 | 00:00:00 | | 2014-10-21 | 5,204,500 | 125.21 | 127.24 | 124.93 | 127.12 | 00:00:00 | | 2014-10-22 | 13,820,300 | 127.99 | 128.00 | 121.34 | 121.45 | 00:00:00 | | 2014-10-23 | 7,799,700 | 121.27 | 122.88 | 121.06 | 122.03 | 00:00:00 | | 2014-10-24 | 4,013,300 | 122.20 | 122.84 | 121.26 | 122.24 | 00:00:00 | | 2014-10-27 | 2,940,300 | 122.13 | 122.23 | 121.26 | 122.12 | 00:00:00 | | 2014-10-28 | 4,159,000 | 122.50 | 123.79 | 121.96 | 123.61 | 00:00:00 | | 2014-10-29 | 3,241,700 | 124.48 | 124.48 | 122.56 | 123.08 | 00:00:00 | | 2014-10-30 | 2,569,600 | 122.52 | 124.12 | 122.01 | 123.82 | 00:00:00 | | 2014-10-31 | 4,665,300 | 125.03 | 125.89 | 124.73 | 124.91 | 00:00:00 | | 2014-11-03 | 3,902,700 | 125.35 | 126.25 | 124.89 | 126.03 | 00:00:00 | | 2014-11-04 | 3,684,600 | 125.94 | 126.71 | 125.26 | 125.84 | 00:00:00 | | 2014-11-05 | 3,334,000 | 126.01 | 126.25 | 124.20 | 124.22 | 00:00:00 | | 2014-11-06 | 2,341,900 | 124.48 | 124.80 | 123.37 | 124.58 | 00:00:00 | | 2014-11-07 | 2,363,400 | 124.93 | 124.94 | 124.17 | 124.45 | 00:00:00 | | 2014-11-10 | 2,621,000 | 124.87 | 124.99 | 123.80 | 124.64 | 00:00:00 | | 2014-11-11 | 3,053,500 | 124.58 | 125.73 | 124.45 | 125.36 | 00:00:00 | | 2014-11-12 | 3,074,700 | 124.51 | 126.19 | 124.47 | 125.87 | 00:00:00 | | 2014-11-13 | 5,813,500 | 125.74 | 128.96 | 125.74 | 128.53 | 00:00:00 | | 2014-11-14 | 6,235,200 | 128.53 | 129.78 | 127.85 | 128.86 | 00:00:00 | | 2014-11-17 | 3,752,900 | 128.70 | 129.17 | 127.55 | 128.42 | 00:00:00 | | 2014-11-18 | 5,701,200 | 128.55 | 131.33 | 128.04 | 130.66 | 00:00:00 | | 2014-11-19 | 5,036,700 | 130.59 | 132.74 | 130.25 | 131.61 | 00:00:00 | | 2014-11-20 | 4,052,800 | 130.94 | 132.40 | 130.71 | 131.70 | 00:00:00 | | 2014-11-21 | 4,226,700 | 132.72 | 133.36 | 132.51 | 132.78 | 00:00:00 | | 2014-11-24 | 4,068,800 | 133.45 | 134.74 | 133.44 | 134.61 | 00:00:00 | | 2014-11-25 | 4,301,600 | 134.74 | 135.60 | 134.74 | 134.81 | 00:00:00 | | 2014-11-26 | 2,660,100 | 134.95 | 135.30 | 134.39 | 134.78 | 00:00:00 | | 2014-11-28 | 2,090,000 | 135.51 | 135.78 | 134.04 | 134.36 | 00:00:00 | | 2014-12-01 | 3,473,700 | 134.31 | 134.40 | 132.20 | 132.39 | 00:00:00 | | 2014-12-02 | 2,900,200 | 132.50 | 132.96 | 131.75 | 132.28 | 00:00:00 | | 2014-12-03 | 4,627,500 | 132.65 | 133.28 | 131.43 | 131.97 | 00:00:00 | | 2014-12-04 | 2,785,500 | 131.97 | 132.52 | 130.92 | 131.32 | 00:00:00 | | 2014-12-05 | 2,495,300 | 131.72 | 132.62 | 131.53 | 132.21 | 00:00:00 | | 2014-12-08 | 2,825,900 | 132.02 | 132.07 | 129.87 | 130.28 | 00:00:00 | | 2014-12-09 | 3,084,600 | 128.56 | 129.72 | 127.74 | 129.66 | 00:00:00 | | 2014-12-10 | 6,651,700 | 128.81 | 128.98 | 124.54 | 124.64 | 00:00:00 | | 2014-12-11 | 6,702,100 | 125.22 | 125.65 | 123.00 | 123.37 | 00:00:00 | | 2014-12-12 | 6,635,100 | 122.24 | 122.27 | 120.58 | 120.77 | 00:00:00 | | 2014-12-15 | 6,173,900 | 121.40 | 122.88 | 120.60 | 122.08 | 00:00:00 | | 2014-12-16 | 7,919,900 | 125.04 | 125.54 | 123.91 | 124.25 | 00:00:00 | | 2014-12-17 | 6,726,500 | 124.28 | 125.38 | 123.42 | 125.06 | 00:00:00 | | 2014-12-18 | 6,464,200 | 127.13 | 127.35 | 124.77 | 125.67 | 00:00:00 | | 2014-12-19 | 7,523,600 | 125.63 | 127.42 | 125.50 | 126.23 | 00:00:00 | | 2014-12-22 | 3,148,800 | 126.73 | 128.54 | 126.73 | 128.22 | 00:00:00 | | 2014-12-23 | 4,028,900 | 129.04 | 130.65 | 128.65 | 130.03 | 00:00:00 | | 2014-12-24 | 2,116,900 | 130.30 | 132.33 | 130.17 | 131.24 | 00:00:00 | | 2014-12-26 | 2,230,500 | 131.29 | 131.93 | 130.23 | 131.63 | 00:00:00 | | 2014-12-29 | 2,718,400 | 131.72 | 132.73 | 131.17 | 132.29 | 00:00:00 | | 2014-12-30 | 2,447,700 | 132.00 | 132.28 | 131.52 | 131.83 | 00:00:00 | | 2014-12-31 | 2,712,400 | 132.25 | 132.30 | 129.86 | 129.98 | 00:00:00 | | 2015-01-02 | 4,294,200 | 131.07 | 131.84 | 129.09 | 129.95 | 00:00:00 | | 2015-01-05 | 4,995,600 | 129.66 | 129.92 | 128.61 | 129.05 | 00:00:00 | | 2015-01-06 | 4,992,800 | 129.05 | 129.62 | 126.18 | 127.53 | 00:00:00 | | 2015-01-07 | 3,573,200 | 128.74 | 129.97 | 128.72 | 129.51 | 00:00:00 | | 2015-01-08 | 4,503,400 | 130.60 | 131.99 | 130.40 | 131.80 | 00:00:00 | | 2015-01-09 | 3,047,300 | 131.59 | 132.26 | 130.93 | 131.54 | 00:00:00 | | 2015-01-12 | 3,508,200 | 132.24 | 132.26 | 129.95 | 130.87 | 00:00:00 | | 2015-01-13 | 3,441,700 | 132.00 | 133.91 | 130.17 | 131.17 | 00:00:00 | | 2015-01-14 | 3,523,100 | 129.03 | 131.29 | 128.95 | 130.38 | 00:00:00 | | 2015-01-15 | 3,902,000 | 130.38 | 131.83 | 129.70 | 130.14 | 00:00:00 | | 2015-01-16 | 4,420,000 | 129.75 | 131.02 | 129.11 | 130.78 | 00:00:00 | | 2015-01-20 | 3,018,600 | 131.45 | 132.00 | 129.45 | 131.22 | 00:00:00 | | 2015-01-21 | 2,898,000 | 130.87 | 132.87 | 130.57 | 132.41 | 00:00:00 | | 2015-01-22 | 4,939,000 | 133.38 | 136.21 | 133.05 | 135.64 | 00:00:00 | | 2015-01-23 | 3,828,300 | 135.57 | 135.78 | 134.60 | 134.62 | 00:00:00 | | 2015-01-26 | 3,897,000 | 135.00 | 135.25 | 133.53 | 134.07 | 00:00:00 | | 2015-01-27 | 5,243,900 | 132.40 | 132.99 | 130.74 | 132.48 | 00:00:00 | | 2015-01-28 | 14,355,100 | 136.30 | 141.89 | 135.92 | 139.64 | 00:00:00 | | 2015-01-29 | 15,161,700 | 139.69 | 148.25 | 139.63 | 147.78 | 00:00:00 | | 2015-01-30 | 11,271,100 | 146.22 | 146.85 | 144.37 | 145.37 | 00:00:00 | | 2015-02-02 | 6,777,100 | 143.72 | 146.59 | 143.05 | 146.26 | 00:00:00 | | 2015-02-03 | 5,978,200 | 146.37 | 148.00 | 146.18 | 147.34 | 00:00:00 | | 2015-02-04 | 4,766,200 | 145.97 | 148.39 | 145.93 | 147.22 | 00:00:00 | | 2015-02-05 | 4,252,600 | 147.26 | 148.87 | 146.46 | 148.60 | 00:00:00 | | 2015-02-06 | 4,374,100 | 148.62 | 148.89 | 147.70 | 148.00 | 00:00:00 | | 2015-02-09 | 4,202,900 | 146.16 | 148.16 | 145.63 | 147.58 | 00:00:00 | | 2015-02-10 | 3,948,900 | 148.20 | 148.71 | 147.50 | 148.04 | 00:00:00 | | 2015-02-11 | 3,272,700 | 147.51 | 148.38 | 147.09 | 147.92 | 00:00:00 | | 2015-02-12 | 2,998,900 | 148.26 | 148.57 | 147.68 | 148.09 | 00:00:00 | | 2015-02-13 | 3,411,000 | 147.98 | 149.84 | 147.64 | 149.73 | 00:00:00 | | 2015-02-17 | 3,620,600 | 148.72 | 149.96 | 148.52 | 149.92 | 00:00:00 | | 2015-02-18 | 3,722,100 | 149.70 | 151.62 | 149.37 | 151.17 | 00:00:00 | | 2015-02-19 | 4,373,800 | 151.05 | 154.24 | 151.00 | 153.75 | 00:00:00 | | 2015-02-20 | 9,366,000 | 153.80 | 158.83 | 153.80 | 158.31 | 00:00:00 | | 2015-02-23 | 8,609,700 | 155.00 | 155.92 | 153.36 | 154.74 | 00:00:00 | | 2015-02-24 | 4,391,700 | 153.50 | 154.78 | 153.21 | 154.38 | 00:00:00 | | 2015-02-25 | 4,800,500 | 154.31 | 154.74 | 152.14 | 153.01 | 00:00:00 | | 2015-02-26 | 5,149,300 | 152.31 | 152.38 | 150.81 | 151.73 | 00:00:00 | | 2015-02-27 | 4,316,900 | 151.00 | 151.89 | 150.45 | 150.85 | 00:00:00 | | 2015-03-02 | 4,622,800 | 150.85 | 154.15 | 150.75 | 153.80 | 00:00:00 | | 2015-03-03 | 8,656,600 | 154.71 | 156.91 | 154.17 | 155.57 | 00:00:00 | | 2015-03-04 | 4,458,500 | 154.62 | 155.22 | 154.00 | 154.35 | 00:00:00 | | 2015-03-05 | 3,327,200 | 154.86 | 155.98 | 154.31 | 154.47 | 00:00:00 | | 2015-03-06 | 3,542,300 | 153.92 | 155.03 | 152.81 | 153.12 | 00:00:00 | | 2015-03-09 | 3,417,300 | 153.30 | 155.61 | 153.15 | 154.75 | 00:00:00 | | 2015-03-10 | 3,839,600 | 153.30 | 154.13 | 152.42 | 152.42 | 00:00:00 | | 2015-03-11 | 3,395,400 | 152.51 | 152.69 | 151.17 | 151.17 | 00:00:00 | | 2015-03-12 | 2,965,100 | 151.28 | 152.92 | 151.28 | 152.04 | 00:00:00 | | 2015-03-13 | 3,569,600 | 151.89 | 152.39 | 149.79 | 151.57 | 00:00:00 | | 2015-03-16 | 2,742,900 | 152.39 | 154.19 | 152.27 | 153.67 | 00:00:00 | | 2015-03-17 | 2,927,200 | 152.88 | 155.00 | 152.73 | 154.51 | 00:00:00 | | 2015-03-18 | 4,053,600 | 154.04 | 155.99 | 152.11 | 155.73 | 00:00:00 | | 2015-03-19 | 2,539,000 | 154.91 | 155.33 | 153.66 | 154.11 | 00:00:00 | | 2015-03-20 | 4,464,300 | 155.04 | 155.49 | 154.48 | 154.50 | 00:00:00 | | 2015-03-23 | 3,029,700 | 154.98 | 154.98 | 152.81 | 152.81 | 00:00:00 | | 2015-03-24 | 3,319,300 | 151.96 | 152.62 | 151.35 | 151.65 | 00:00:00 | | 2015-03-25 | 3,747,900 | 151.40 | 152.04 | 148.13 | 148.23 | 00:00:00 | | 2015-03-26 | 3,624,700 | 147.83 | 148.85 | 145.96 | 148.17 | 00:00:00 | | 2015-03-27 | 2,456,700 | 148.59 | 149.31 | 147.49 | 148.85 | 00:00:00 | | 2015-03-30 | 3,738,700 | 150.08 | 153.17 | 149.98 | 152.70 | 00:00:00 | | 2015-03-31 | 2,975,600 | 152.23 | 152.25 | 149.94 | 150.08 | 00:00:00 | | 2015-04-01 | 4,167,600 | 149.97 | 150.02 | 146.82 | 148.64 | 00:00:00 | | 2015-04-02 | 2,934,200 | 149.14 | 150.50 | 148.31 | 149.28 | 00:00:00 | | 2015-04-06 | 3,364,500 | 148.15 | 151.45 | 148.00 | 150.93 | 00:00:00 | | 2015-04-07 | 4,294,500 | 151.27 | 153.50 | 151.14 | 152.32 | 00:00:00 | | 2015-04-08 | 2,756,600 | 152.19 | 153.50 | 152.19 | 153.36 | 00:00:00 | | 2015-04-09 | 3,966,800 | 152.62 | 153.67 | 151.63 | 153.42 | 00:00:00 | | 2015-04-10 | 3,183,000 | 153.55 | 154.96 | 153.25 | 154.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
