|
 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 | | 2015-09-30 | 3,062,500 | 130.27 | 131.41 | 129.62 | 130.95 | 00:00:00 | | 2015-10-01 | 2,878,400 | 131.32 | 131.79 | 128.98 | 130.61 | 00:00:00 | | 2015-10-02 | 3,020,500 | 129.00 | 132.59 | 128.56 | 132.56 | 00:00:00 | | 2015-10-05 | 4,587,500 | 132.28 | 134.15 | 131.35 | 134.02 | 00:00:00 | | 2015-10-06 | 3,059,600 | 134.10 | 135.54 | 133.67 | 134.63 | 00:00:00 | | 2015-10-07 | 3,263,800 | 135.69 | 137.73 | 135.26 | 137.02 | 00:00:00 | | 2015-10-08 | 2,810,000 | 136.66 | 139.35 | 136.07 | 139.04 | 00:00:00 | | 2015-10-09 | 3,052,800 | 139.04 | 140.24 | 138.36 | 139.70 | 00:00:00 | | 2015-10-12 | 1,942,200 | 139.93 | 141.07 | 139.32 | 140.68 | 00:00:00 | | 2015-10-13 | 2,320,600 | 139.44 | 140.50 | 139.43 | 140.29 | 00:00:00 | | 2015-10-14 | 8,697,300 | 139.75 | 140.89 | 133.58 | 134.22 | 00:00:00 | | 2015-10-15 | 6,355,900 | 135.16 | 137.67 | 135.00 | 137.39 | 00:00:00 | | 2015-10-16 | 3,143,000 | 137.43 | 138.73 | 136.52 | 137.60 | 00:00:00 | | 2015-10-19 | 4,017,800 | 137.60 | 138.61 | 136.39 | 138.42 | 00:00:00 | | 2015-10-20 | 4,192,900 | 137.94 | 139.93 | 137.58 | 138.88 | 00:00:00 | | 2015-10-21 | 8,927,200 | 141.70 | 142.15 | 136.61 | 141.19 | 00:00:00 | | 2015-10-22 | 6,976,300 | 142.00 | 147.36 | 141.93 | 146.31 | 00:00:00 | | 2015-10-23 | 4,691,200 | 147.37 | 147.75 | 144.91 | 146.70 | 00:00:00 | | 2015-10-26 | 3,143,400 | 146.21 | 147.23 | 145.55 | 146.70 | 00:00:00 | | 2015-10-27 | 3,304,800 | 146.22 | 148.99 | 146.01 | 148.46 | 00:00:00 | | 2015-10-28 | 4,386,000 | 147.99 | 148.81 | 145.14 | 147.88 | 00:00:00 | | 2015-10-29 | 3,058,900 | 147.54 | 147.87 | 145.83 | 147.18 | 00:00:00 | | 2015-10-30 | 3,925,500 | 147.40 | 149.60 | 147.09 | 148.07 | 00:00:00 | | 2015-11-02 | 2,506,200 | 148.38 | 149.47 | 147.56 | 148.40 | 00:00:00 | | 2015-11-03 | 2,470,000 | 148.03 | 148.46 | 147.14 | 148.09 | 00:00:00 | | 2015-11-04 | 2,771,500 | 147.26 | 148.76 | 147.18 | 148.19 | 00:00:00 | | 2015-11-05 | 2,545,400 | 148.19 | 148.84 | 146.49 | 147.97 | 00:00:00 | | 2015-11-06 | 2,294,100 | 146.58 | 148.17 | 146.01 | 147.94 | 00:00:00 | | 2015-11-09 | 2,980,800 | 146.90 | 147.48 | 145.18 | 145.98 | 00:00:00 | | 2015-11-10 | 2,524,100 | 145.28 | 146.14 | 144.03 | 145.15 | 00:00:00 | | 2015-11-11 | 1,579,600 | 145.20 | 145.83 | 144.52 | 144.99 | 00:00:00 | | 2015-11-12 | 3,796,800 | 143.00 | 144.40 | 141.59 | 142.54 | 00:00:00 | | 2015-11-13 | 3,063,800 | 142.33 | 143.89 | 141.86 | 142.59 | 00:00:00 | | 2015-11-16 | 2,373,000 | 142.58 | 144.50 | 142.33 | 144.42 | 00:00:00 | | 2015-11-17 | 3,020,600 | 145.29 | 146.59 | 144.64 | 146.08 | 00:00:00 | | 2015-11-18 | 3,049,300 | 146.24 | 148.39 | 146.23 | 148.28 | 00:00:00 | | 2015-11-19 | 2,488,900 | 148.79 | 149.48 | 148.26 | 149.24 | 00:00:00 | | 2015-11-20 | 3,207,100 | 149.84 | 150.59 | 149.12 | 149.40 | 00:00:00 | | 2015-11-23 | 3,180,800 | 149.39 | 149.70 | 147.71 | 148.34 | 00:00:00 | | 2015-11-24 | 2,623,700 | 147.49 | 149.59 | 147.22 | 148.65 | 00:00:00 | | 2015-11-25 | 1,850,600 | 149.04 | 149.15 | 147.38 | 147.43 | 00:00:00 | | 2015-11-27 | 1,282,100 | 147.50 | 147.97 | 146.68 | 146.95 | 00:00:00 | | 2015-11-30 | 2,990,100 | 146.97 | 147.26 | 145.36 | 145.45 | 00:00:00 | | 2015-12-01 | 3,432,000 | 146.54 | 149.40 | 146.47 | 147.74 | 00:00:00 | | 2015-12-02 | 2,625,300 | 147.55 | 148.03 | 146.38 | 146.96 | 00:00:00 | | 2015-12-03 | 3,000,800 | 147.05 | 147.63 | 144.28 | 145.56 | 00:00:00 | | 2015-12-04 | 3,871,500 | 146.35 | 148.78 | 146.09 | 148.50 | 00:00:00 | | 2015-12-07 | 3,417,700 | 148.30 | 149.50 | 147.32 | 148.45 | 00:00:00 | | 2015-12-08 | 5,021,100 | 146.82 | 147.23 | 144.65 | 144.99 | 00:00:00 | | 2015-12-09 | 5,124,600 | 144.60 | 145.69 | 142.27 | 144.24 | 00:00:00 | | 2015-12-10 | 3,278,500 | 144.62 | 147.46 | 144.16 | 146.41 | 00:00:00 | | 2015-12-11 | 3,684,700 | 145.00 | 145.70 | 143.72 | 144.62 | 00:00:00 | | 2015-12-14 | 4,845,000 | 144.50 | 144.50 | 141.46 | 143.00 | 00:00:00 | | 2015-12-15 | 4,664,600 | 145.66 | 147.10 | 144.12 | 146.53 | 00:00:00 | | 2015-12-16 | 3,292,300 | 147.98 | 148.61 | 146.23 | 148.11 | 00:00:00 | | 2015-12-17 | 3,448,800 | 148.85 | 149.80 | 145.50 | 145.56 | 00:00:00 | | 2015-12-18 | 9,952,000 | 144.41 | 144.41 | 138.89 | 139.58 | 00:00:00 | | 2015-12-21 | 3,742,400 | 140.21 | 141.94 | 139.70 | 140.90 | 00:00:00 | | 2015-12-22 | 2,791,700 | 141.72 | 142.79 | 140.50 | 142.38 | 00:00:00 | | 2015-12-23 | 3,353,900 | 143.08 | 144.07 | 142.81 | 144.06 | 00:00:00 | | 2015-12-24 | 1,185,000 | 143.60 | 143.93 | 143.36 | 143.53 | 00:00:00 | | 2015-12-28 | 1,980,000 | 143.26 | 144.67 | 142.85 | 144.54 | 00:00:00 | | 2015-12-29 | 3,109,300 | 145.06 | 147.56 | 145.00 | 147.35 | 00:00:00 | | 2015-12-30 | 1,613,900 | 147.22 | 148.00 | 146.01 | 146.41 | 00:00:00 | | 2015-12-31 | 2,096,700 | 145.96 | 145.96 | 144.50 | 144.59 | 00:00:00 | | 2016-01-04 | 5,701,200 | 141.38 | 141.70 | 139.43 | 140.50 | 00:00:00 | | 2016-01-05 | 3,349,900 | 140.99 | 141.70 | 139.77 | 141.07 | 00:00:00 | | 2016-01-06 | 4,240,500 | 138.83 | 139.35 | 137.26 | 138.83 | 00:00:00 | | 2016-01-07 | 6,925,000 | 136.38 | 136.67 | 132.51 | 133.01 | 00:00:00 | | 2016-01-08 | 5,739,300 | 133.70 | 135.10 | 129.80 | 129.99 | 00:00:00 | | 2016-01-11 | 5,543,900 | 130.85 | 131.00 | 128.92 | 130.21 | 00:00:00 | | 2016-01-12 | 4,131,200 | 131.58 | 132.17 | 129.64 | 131.92 | 00:00:00 | | 2016-01-13 | 4,958,100 | 132.70 | 132.88 | 127.75 | 128.12 | 00:00:00 | | 2016-01-14 | 6,517,800 | 129.59 | 130.07 | 125.81 | 129.20 | 00:00:00 | | 2016-01-15 | 6,678,400 | 125.80 | 127.14 | 124.51 | 125.63 | 00:00:00 | | 2016-01-19 | 5,270,600 | 127.06 | 127.22 | 125.11 | 126.06 | 00:00:00 | | 2016-01-20 | 7,636,600 | 124.00 | 124.94 | 119.82 | 122.14 | 00:00:00 | | 2016-01-21 | 5,546,200 | 122.77 | 125.98 | 121.54 | 123.40 | 00:00:00 | | 2016-01-22 | 5,254,300 | 124.42 | 125.68 | 123.32 | 124.61 | 00:00:00 | | 2016-01-25 | 4,551,600 | 124.60 | 125.24 | 123.40 | 124.01 | 00:00:00 | | 2016-01-26 | 5,411,700 | 124.98 | 128.15 | 124.50 | 128.01 | 00:00:00 | | 2016-01-27 | 27,858,800 | 119.90 | 120.11 | 115.02 | 116.58 | 00:00:00 | | 2016-01-28 | 10,700,400 | 117.10 | 118.03 | 115.06 | 118.01 | 00:00:00 | | 2016-01-29 | 9,165,400 | 118.14 | 120.18 | 118.02 | 120.13 | 00:00:00 | | 2016-02-01 | 6,805,600 | 119.64 | 122.29 | 118.65 | 121.56 | 00:00:00 | | 2016-02-02 | 8,646,700 | 119.69 | 120.28 | 117.37 | 117.52 | 00:00:00 | | 2016-02-03 | 7,361,900 | 118.80 | 122.13 | 117.15 | 121.87 | 00:00:00 | | 2016-02-04 | 5,837,000 | 121.12 | 124.91 | 121.12 | 123.61 | 00:00:00 | | 2016-02-05 | 6,186,700 | 123.63 | 124.17 | 121.03 | 122.56 | 00:00:00 | | 2016-02-08 | 6,437,700 | 120.67 | 121.33 | 117.25 | 119.47 | 00:00:00 | | 2016-02-09 | 4,137,600 | 117.98 | 119.98 | 117.43 | 118.88 | 00:00:00 | | 2016-02-10 | 4,888,600 | 118.16 | 119.46 | 116.27 | 116.36 | 00:00:00 | | 2016-02-11 | 33,735,600 | 113.18 | 113.40 | 102.10 | 108.44 | 00:00:00 | | 2016-02-12 | 12,973,400 | 105.12 | 109.84 | 105.00 | 108.63 | 00:00:00 | | 2016-02-16 | 7,448,000 | 109.73 | 112.76 | 109.00 | 112.60 | 00:00:00 | | 2016-02-17 | 6,619,600 | 114.03 | 116.83 | 113.99 | 116.34 | 00:00:00 | | 2016-02-18 | 6,489,000 | 116.91 | 118.23 | 116.68 | 117.57 | 00:00:00 | | 2016-02-19 | 6,760,400 | 117.31 | 117.33 | 114.42 | 115.16 | 00:00:00 | | 2016-02-22 | 4,930,300 | 115.16 | 118.97 | 115.16 | 117.39 | 00:00:00 | | 2016-02-23 | 3,743,300 | 116.97 | 118.50 | 115.93 | 116.90 | 00:00:00 | | 2016-02-24 | 6,845,500 | 115.37 | 115.96 | 112.51 | 115.59 | 00:00:00 | | 2016-02-25 | 4,667,100 | 116.35 | 117.60 | 115.78 | 116.82 | 00:00:00 | | 2016-02-26 | 3,757,800 | 117.75 | 119.45 | 117.50 | 118.16 | 00:00:00 | | 2016-02-29 | 4,108,300 | 118.12 | 119.47 | 117.50 | 118.18 | 00:00:00 | | 2016-03-01 | 4,595,400 | 119.01 | 120.99 | 118.25 | 119.96 | 00:00:00 | | 2016-03-02 | 4,292,500 | 119.63 | 120.75 | 118.50 | 119.65 | 00:00:00 | | 2016-03-03 | 3,397,900 | 118.84 | 119.73 | 118.25 | 119.61 | 00:00:00 | | 2016-03-04 | 4,414,700 | 120.17 | 122.23 | 119.85 | 121.07 | 00:00:00 | | 2016-03-07 | 4,475,500 | 120.80 | 123.32 | 120.57 | 122.90 | 00:00:00 | | 2016-03-08 | 5,246,000 | 121.98 | 122.97 | 121.31 | 122.35 | 00:00:00 | | 2016-03-09 | 3,378,900 | 122.38 | 123.26 | 122.03 | 122.86 | 00:00:00 | | 2016-03-10 | 4,109,100 | 123.14 | 123.82 | 121.43 | 122.94 | 00:00:00 | | 2016-03-11 | 3,209,800 | 124.13 | 125.50 | 123.86 | 124.63 | 00:00:00 | | 2016-03-14 | 4,273,300 | 123.93 | 127.00 | 123.86 | 126.34 | 00:00:00 | | 2016-03-15 | 3,717,500 | 125.55 | 126.37 | 124.21 | 126.36 | 00:00:00 | | 2016-03-16 | 5,154,700 | 126.24 | 128.13 | 125.75 | 127.57 | 00:00:00 | | 2016-03-17 | 5,801,000 | 128.07 | 131.60 | 127.42 | 130.70 | 00:00:00 | | 2016-03-18 | 9,108,400 | 131.24 | 134.68 | 131.01 | 133.96 | 00:00:00 | | 2016-03-21 | 5,671,400 | 133.46 | 136.78 | 133.39 | 135.86 | 00:00:00 | | 2016-03-22 | 4,989,000 | 135.14 | 136.10 | 134.78 | 135.12 | 00:00:00 | | 2016-03-23 | 4,361,200 | 134.99 | 135.00 | 132.74 | 132.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
