|
 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 | | 2015-04-10 | 3,183,000 | 153.55 | 154.96 | 153.25 | 154.38 | 00:00:00 | | 2015-04-13 | 3,006,400 | 153.79 | 155.50 | 152.96 | 153.24 | 00:00:00 | | 2015-04-14 | 2,845,800 | 152.93 | 153.54 | 151.59 | 153.21 | 00:00:00 | | 2015-04-15 | 3,687,400 | 154.37 | 154.37 | 152.21 | 152.43 | 00:00:00 | | 2015-04-16 | 2,559,900 | 151.66 | 152.53 | 151.05 | 151.97 | 00:00:00 | | 2015-04-17 | 4,671,600 | 150.88 | 151.43 | 149.44 | 149.60 | 00:00:00 | | 2015-04-20 | 3,169,100 | 151.06 | 153.55 | 151.01 | 152.67 | 00:00:00 | | 2015-04-21 | 3,761,500 | 153.51 | 154.09 | 152.00 | 153.33 | 00:00:00 | | 2015-04-22 | 8,467,100 | 152.36 | 153.00 | 148.85 | 151.19 | 00:00:00 | | 2015-04-23 | 4,069,300 | 150.83 | 150.83 | 149.73 | 149.87 | 00:00:00 | | 2015-04-24 | 4,878,100 | 149.54 | 149.86 | 148.02 | 148.40 | 00:00:00 | | 2015-04-27 | 4,535,800 | 148.59 | 149.00 | 147.71 | 147.80 | 00:00:00 | | 2015-04-28 | 4,338,400 | 147.90 | 148.37 | 146.01 | 147.51 | 00:00:00 | | 2015-04-29 | 4,668,400 | 147.07 | 147.46 | 145.90 | 146.15 | 00:00:00 | | 2015-04-30 | 4,925,300 | 145.25 | 145.94 | 142.75 | 143.34 | 00:00:00 | | 2015-05-01 | 3,556,800 | 144.41 | 145.07 | 143.84 | 144.67 | 00:00:00 | | 2015-05-04 | 8,971,400 | 143.85 | 144.79 | 143.18 | 144.02 | 00:00:00 | | 2015-05-05 | 3,670,400 | 143.76 | 144.70 | 142.27 | 142.91 | 00:00:00 | | 2015-05-06 | 5,313,500 | 143.01 | 143.15 | 140.43 | 141.04 | 00:00:00 | | 2015-05-07 | 4,868,700 | 140.56 | 142.18 | 140.48 | 141.49 | 00:00:00 | | 2015-05-08 | 7,068,000 | 143.00 | 145.94 | 142.98 | 145.46 | 00:00:00 | | 2015-05-11 | 3,969,000 | 145.55 | 146.79 | 145.13 | 145.89 | 00:00:00 | | 2015-05-12 | 3,543,900 | 144.94 | 146.08 | 144.01 | 145.43 | 00:00:00 | | 2015-05-13 | 2,679,400 | 145.41 | 146.53 | 145.10 | 145.62 | 00:00:00 | | 2015-05-14 | 3,495,800 | 146.88 | 148.25 | 146.65 | 147.96 | 00:00:00 | | 2015-05-15 | 3,368,900 | 148.05 | 148.30 | 146.34 | 146.88 | 00:00:00 | | 2015-05-18 | 2,153,200 | 146.88 | 147.24 | 146.30 | 146.71 | 00:00:00 | | 2015-05-19 | 2,366,400 | 147.18 | 147.77 | 146.73 | 147.05 | 00:00:00 | | 2015-05-20 | 2,104,000 | 147.14 | 147.34 | 146.10 | 146.42 | 00:00:00 | | 2015-05-21 | 2,676,400 | 146.56 | 147.71 | 146.10 | 147.35 | 00:00:00 | | 2015-05-22 | 3,851,000 | 147.26 | 147.27 | 144.80 | 144.81 | 00:00:00 | | 2015-05-26 | 3,459,700 | 144.34 | 144.43 | 142.16 | 142.80 | 00:00:00 | | 2015-05-27 | 2,834,800 | 143.42 | 143.75 | 142.58 | 143.00 | 00:00:00 | | 2015-05-28 | 3,099,300 | 142.51 | 145.29 | 141.58 | 142.33 | 00:00:00 | | 2015-05-29 | 6,178,000 | 142.26 | 142.26 | 140.32 | 140.52 | 00:00:00 | | 2015-06-01 | 3,897,000 | 141.45 | 142.05 | 140.27 | 141.25 | 00:00:00 | | 2015-06-02 | 4,986,500 | 141.44 | 144.46 | 140.63 | 143.25 | 00:00:00 | | 2015-06-03 | 3,755,800 | 143.78 | 145.06 | 142.89 | 143.81 | 00:00:00 | | 2015-06-04 | 3,239,500 | 143.22 | 143.23 | 140.95 | 141.19 | 00:00:00 | | 2015-06-05 | 3,215,600 | 141.04 | 141.37 | 140.05 | 140.73 | 00:00:00 | | 2015-06-08 | 2,756,600 | 140.24 | 141.35 | 140.20 | 140.64 | 00:00:00 | | 2015-06-09 | 2,621,100 | 140.50 | 140.99 | 139.90 | 140.10 | 00:00:00 | | 2015-06-10 | 2,727,400 | 140.68 | 142.60 | 140.29 | 141.62 | 00:00:00 | | 2015-06-11 | 2,924,500 | 142.01 | 143.98 | 141.75 | 142.96 | 00:00:00 | | 2015-06-12 | 2,395,200 | 142.62 | 142.86 | 141.09 | 142.80 | 00:00:00 | | 2015-06-15 | 2,631,400 | 142.04 | 142.59 | 141.28 | 142.29 | 00:00:00 | | 2015-06-16 | 2,450,600 | 141.42 | 143.58 | 141.42 | 142.34 | 00:00:00 | | 2015-06-17 | 2,775,400 | 142.87 | 144.00 | 141.90 | 143.43 | 00:00:00 | | 2015-06-18 | 3,719,700 | 143.91 | 146.53 | 143.91 | 145.38 | 00:00:00 | | 2015-06-19 | 4,726,200 | 145.19 | 146.10 | 144.95 | 145.13 | 00:00:00 | | 2015-06-22 | 2,082,700 | 146.07 | 146.21 | 145.09 | 145.70 | 00:00:00 | | 2015-06-23 | 2,864,400 | 146.33 | 146.45 | 143.80 | 144.43 | 00:00:00 | | 2015-06-24 | 3,989,100 | 143.76 | 144.80 | 142.51 | 143.00 | 00:00:00 | | 2015-06-25 | 2,153,800 | 143.27 | 143.76 | 142.34 | 142.45 | 00:00:00 | | 2015-06-26 | 3,153,300 | 143.03 | 143.04 | 141.89 | 142.48 | 00:00:00 | | 2015-06-29 | 3,755,500 | 140.96 | 141.32 | 138.58 | 138.73 | 00:00:00 | | 2015-06-30 | 3,434,800 | 140.06 | 140.06 | 138.44 | 138.72 | 00:00:00 | | 2015-07-01 | 3,260,900 | 140.48 | 141.14 | 140.02 | 140.73 | 00:00:00 | | 2015-07-02 | 2,116,500 | 141.29 | 141.52 | 139.88 | 140.21 | 00:00:00 | | 2015-07-06 | 2,093,400 | 139.02 | 140.73 | 139.00 | 140.52 | 00:00:00 | | 2015-07-07 | 3,712,000 | 140.80 | 143.44 | 140.14 | 143.15 | 00:00:00 | | 2015-07-08 | 3,386,500 | 142.50 | 143.15 | 141.52 | 141.92 | 00:00:00 | | 2015-07-09 | 2,486,800 | 143.89 | 144.20 | 142.73 | 142.80 | 00:00:00 | | 2015-07-10 | 2,192,100 | 144.14 | 145.19 | 143.87 | 144.48 | 00:00:00 | | 2015-07-13 | 2,194,200 | 145.96 | 146.75 | 145.60 | 146.62 | 00:00:00 | | 2015-07-14 | 3,364,700 | 146.76 | 148.30 | 146.45 | 147.75 | 00:00:00 | | 2015-07-15 | 2,647,500 | 147.75 | 147.75 | 146.48 | 146.89 | 00:00:00 | | 2015-07-16 | 2,509,600 | 147.79 | 148.80 | 147.77 | 148.49 | 00:00:00 | | 2015-07-17 | 3,127,100 | 147.25 | 147.44 | 146.02 | 146.84 | 00:00:00 | | 2015-07-20 | 3,016,100 | 147.11 | 147.20 | 145.91 | 146.72 | 00:00:00 | | 2015-07-21 | 4,452,600 | 146.59 | 146.59 | 144.22 | 145.00 | 00:00:00 | | 2015-07-22 | 6,238,400 | 148.90 | 149.18 | 145.11 | 146.47 | 00:00:00 | | 2015-07-23 | 4,116,000 | 147.00 | 147.95 | 145.79 | 146.11 | 00:00:00 | | 2015-07-24 | 2,455,000 | 145.81 | 146.47 | 143.98 | 144.06 | 00:00:00 | | 2015-07-27 | 3,532,100 | 143.22 | 143.35 | 140.80 | 141.03 | 00:00:00 | | 2015-07-28 | 4,123,600 | 141.61 | 142.17 | 139.51 | 141.81 | 00:00:00 | | 2015-07-29 | 3,253,900 | 142.48 | 144.61 | 142.37 | 144.14 | 00:00:00 | | 2015-07-30 | 2,633,300 | 143.35 | 143.92 | 142.21 | 143.01 | 00:00:00 | | 2015-07-31 | 2,919,200 | 143.76 | 144.92 | 143.29 | 144.17 | 00:00:00 | | 2015-08-03 | 3,073,700 | 144.44 | 144.75 | 142.59 | 143.69 | 00:00:00 | | 2015-08-04 | 1,973,000 | 143.55 | 144.87 | 143.04 | 143.54 | 00:00:00 | | 2015-08-05 | 2,914,100 | 143.90 | 145.60 | 143.77 | 144.95 | 00:00:00 | | 2015-08-06 | 2,457,000 | 144.70 | 145.25 | 143.42 | 143.82 | 00:00:00 | | 2015-08-07 | 2,953,200 | 143.22 | 143.84 | 141.70 | 142.42 | 00:00:00 | | 2015-08-10 | 3,432,600 | 143.79 | 146.77 | 143.78 | 145.86 | 00:00:00 | | 2015-08-11 | 2,816,700 | 144.14 | 144.93 | 143.28 | 144.05 | 00:00:00 | | 2015-08-12 | 4,355,800 | 142.55 | 143.01 | 139.86 | 142.43 | 00:00:00 | | 2015-08-13 | 5,129,500 | 142.03 | 145.45 | 141.53 | 144.81 | 00:00:00 | | 2015-08-14 | 2,927,100 | 144.61 | 145.47 | 143.76 | 145.09 | 00:00:00 | | 2015-08-17 | 3,740,800 | 144.60 | 144.86 | 142.93 | 144.44 | 00:00:00 | | 2015-08-18 | 1,955,500 | 144.39 | 145.21 | 143.82 | 144.60 | 00:00:00 | | 2015-08-19 | 2,967,700 | 143.42 | 144.48 | 142.32 | 142.72 | 00:00:00 | | 2015-08-20 | 6,577,300 | 141.62 | 141.90 | 136.90 | 137.02 | 00:00:00 | | 2015-08-21 | 7,881,100 | 134.88 | 135.09 | 131.46 | 131.71 | 00:00:00 | | 2015-08-24 | 9,425,800 | 123.64 | 135.50 | 115.14 | 127.19 | 00:00:00 | | 2015-08-25 | 7,123,600 | 130.00 | 130.72 | 125.43 | 125.49 | 00:00:00 | | 2015-08-26 | 6,333,100 | 129.34 | 129.76 | 125.23 | 129.34 | 00:00:00 | | 2015-08-27 | 5,719,200 | 131.08 | 132.36 | 129.46 | 131.87 | 00:00:00 | | 2015-08-28 | 4,502,100 | 131.43 | 133.72 | 130.86 | 133.24 | 00:00:00 | | 2015-08-31 | 4,231,700 | 132.37 | 132.70 | 130.39 | 130.68 | 00:00:00 | | 2015-09-01 | 5,772,700 | 128.16 | 128.99 | 126.94 | 127.44 | 00:00:00 | | 2015-09-02 | 4,809,300 | 128.71 | 130.67 | 127.74 | 130.63 | 00:00:00 | | 2015-09-03 | 3,342,800 | 132.31 | 132.35 | 130.48 | 131.02 | 00:00:00 | | 2015-09-04 | 3,738,600 | 129.55 | 130.49 | 128.66 | 129.76 | 00:00:00 | | 2015-09-08 | 3,444,000 | 132.27 | 133.99 | 132.00 | 133.82 | 00:00:00 | | 2015-09-09 | 4,695,100 | 135.59 | 136.25 | 132.21 | 132.65 | 00:00:00 | | 2015-09-10 | 2,929,500 | 132.34 | 134.57 | 132.27 | 133.55 | 00:00:00 | | 2015-09-11 | 2,628,200 | 133.16 | 134.86 | 132.89 | 134.67 | 00:00:00 | | 2015-09-14 | 2,389,600 | 134.72 | 135.13 | 133.73 | 134.43 | 00:00:00 | | 2015-09-15 | 3,737,200 | 134.52 | 137.00 | 134.52 | 136.30 | 00:00:00 | | 2015-09-16 | 2,492,600 | 136.26 | 137.43 | 136.01 | 137.20 | 00:00:00 | | 2015-09-17 | 3,405,600 | 137.36 | 139.91 | 136.94 | 137.45 | 00:00:00 | | 2015-09-18 | 7,302,700 | 135.75 | 137.69 | 134.40 | 136.09 | 00:00:00 | | 2015-09-21 | 2,444,900 | 136.42 | 137.45 | 134.94 | 136.02 | 00:00:00 | | 2015-09-22 | 3,439,800 | 134.49 | 134.49 | 132.52 | 133.99 | 00:00:00 | | 2015-09-23 | 4,891,300 | 134.66 | 135.00 | 131.61 | 131.67 | 00:00:00 | | 2015-09-24 | 5,297,800 | 130.72 | 130.77 | 127.18 | 129.75 | 00:00:00 | | 2015-09-25 | 4,149,900 | 131.57 | 131.73 | 129.28 | 131.01 | 00:00:00 | | 2015-09-28 | 4,160,000 | 130.44 | 130.48 | 128.03 | 128.13 | 00:00:00 | | 2015-09-29 | 2,935,100 | 128.11 | 129.15 | 127.47 | 128.75 | 00:00:00 | | 2015-09-30 | 3,062,500 | 130.27 | 131.41 | 129.62 | 130.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
