|
 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 | | 2016-03-23 | 4,361,200 | 134.99 | 135.00 | 132.74 | 132.86 | 00:00:00 | | 2016-03-24 | 4,569,500 | 131.61 | 132.23 | 130.03 | 132.12 | 00:00:00 | | 2016-03-28 | 3,291,400 | 132.53 | 132.62 | 130.55 | 131.29 | 00:00:00 | | 2016-03-29 | 4,873,800 | 129.83 | 130.93 | 128.18 | 130.88 | 00:00:00 | | 2016-03-30 | 5,885,300 | 131.48 | 132.73 | 128.02 | 128.58 | 00:00:00 | | 2016-03-31 | 8,758,300 | 128.09 | 128.38 | 125.25 | 126.94 | 00:00:00 | | 2016-04-01 | 5,328,000 | 126.23 | 127.09 | 125.11 | 126.96 | 00:00:00 | | 2016-04-04 | 5,035,200 | 126.54 | 127.97 | 125.88 | 126.34 | 00:00:00 | | 2016-04-05 | 4,660,100 | 126.15 | 128.59 | 125.58 | 127.03 | 00:00:00 | | 2016-04-06 | 3,998,000 | 127.16 | 128.04 | 125.75 | 127.93 | 00:00:00 | | 2016-04-07 | 4,596,300 | 127.00 | 128.94 | 126.56 | 127.00 | 00:00:00 | | 2016-04-08 | 3,794,700 | 128.04 | 130.02 | 127.61 | 127.88 | 00:00:00 | | 2016-04-11 | 3,611,700 | 128.25 | 129.90 | 127.68 | 127.91 | 00:00:00 | | 2016-04-12 | 4,212,200 | 127.62 | 130.38 | 126.68 | 129.47 | 00:00:00 | | 2016-04-13 | 3,486,800 | 130.49 | 131.50 | 129.81 | 131.14 | 00:00:00 | | 2016-04-14 | 4,522,300 | 131.50 | 131.95 | 130.53 | 130.85 | 00:00:00 | | 2016-04-15 | 5,004,900 | 130.95 | 131.60 | 130.68 | 131.13 | 00:00:00 | | 2016-04-18 | 3,056,000 | 131.13 | 132.25 | 130.32 | 131.97 | 00:00:00 | | 2016-04-19 | 2,916,800 | 132.57 | 133.85 | 132.21 | 132.68 | 00:00:00 | | 2016-04-20 | 6,786,300 | 128.55 | 131.36 | 128.49 | 130.57 | 00:00:00 | | 2016-04-21 | 4,799,600 | 130.98 | 132.64 | 130.30 | 130.74 | 00:00:00 | | 2016-04-22 | 3,858,100 | 131.09 | 131.83 | 130.50 | 131.05 | 00:00:00 | | 2016-04-25 | 4,600,100 | 130.45 | 131.00 | 129.31 | 130.75 | 00:00:00 | | 2016-04-26 | 6,103,400 | 131.25 | 133.27 | 131.06 | 133.24 | 00:00:00 | | 2016-04-27 | 6,930,800 | 133.20 | 137.89 | 131.95 | 137.08 | 00:00:00 | | 2016-04-28 | 4,890,700 | 136.29 | 137.72 | 134.50 | 134.80 | 00:00:00 | | 2016-04-29 | 3,715,400 | 134.42 | 135.23 | 132.81 | 134.80 | 00:00:00 | | 2016-05-02 | 3,546,600 | 134.38 | 135.00 | 133.23 | 134.01 | 00:00:00 | | 2016-05-03 | 4,028,700 | 132.70 | 133.31 | 131.46 | 132.49 | 00:00:00 | | 2016-05-04 | 3,340,500 | 131.59 | 132.31 | 130.53 | 130.89 | 00:00:00 | | 2016-05-05 | 4,199,200 | 131.73 | 132.64 | 131.12 | 132.08 | 00:00:00 | | 2016-05-06 | 2,466,000 | 132.11 | 133.63 | 131.76 | 133.26 | 00:00:00 | | 2016-05-09 | 3,431,100 | 132.80 | 133.81 | 131.82 | 132.10 | 00:00:00 | | 2016-05-10 | 3,382,700 | 133.18 | 135.24 | 132.79 | 134.72 | 00:00:00 | | 2016-05-11 | 3,284,100 | 133.81 | 134.99 | 132.94 | 133.00 | 00:00:00 | | 2016-05-12 | 4,591,300 | 133.49 | 135.04 | 133.49 | 134.42 | 00:00:00 | | 2016-05-13 | 3,965,900 | 133.74 | 134.94 | 131.91 | 132.12 | 00:00:00 | | 2016-05-16 | 3,165,400 | 131.63 | 134.41 | 131.55 | 134.14 | 00:00:00 | | 2016-05-17 | 4,032,000 | 133.62 | 134.49 | 131.96 | 132.56 | 00:00:00 | | 2016-05-18 | 4,051,200 | 132.45 | 133.18 | 130.34 | 130.99 | 00:00:00 | | 2016-05-19 | 5,053,300 | 130.24 | 130.43 | 127.09 | 128.08 | 00:00:00 | | 2016-05-20 | 3,239,800 | 129.13 | 129.25 | 127.21 | 127.39 | 00:00:00 | | 2016-05-23 | 3,977,700 | 127.40 | 128.41 | 125.88 | 127.58 | 00:00:00 | | 2016-05-24 | 5,100,100 | 127.76 | 128.81 | 126.32 | 127.50 | 00:00:00 | | 2016-05-25 | 4,656,700 | 128.00 | 129.78 | 127.37 | 128.86 | 00:00:00 | | 2016-05-26 | 2,570,900 | 128.48 | 129.90 | 128.32 | 129.31 | 00:00:00 | | 2016-05-27 | 2,995,100 | 128.96 | 129.70 | 128.83 | 129.22 | 00:00:00 | | 2016-05-31 | 6,741,400 | 129.88 | 129.98 | 126.04 | 126.15 | 00:00:00 | | 2016-06-01 | 4,679,600 | 126.00 | 126.50 | 124.78 | 126.41 | 00:00:00 | | 2016-06-02 | 4,802,100 | 126.65 | 127.03 | 125.32 | 126.85 | 00:00:00 | | 2016-06-03 | 5,476,600 | 126.42 | 127.58 | 125.95 | 127.38 | 00:00:00 | | 2016-06-06 | 6,977,200 | 127.60 | 132.08 | 127.45 | 131.90 | 00:00:00 | | 2016-06-07 | 4,421,400 | 132.41 | 133.39 | 131.82 | 131.93 | 00:00:00 | | 2016-06-08 | 3,803,500 | 132.52 | 133.53 | 132.04 | 133.00 | 00:00:00 | | 2016-06-09 | 3,511,000 | 132.10 | 133.82 | 131.92 | 133.10 | 00:00:00 | | 2016-06-10 | 3,818,200 | 131.76 | 132.12 | 130.37 | 131.14 | 00:00:00 | | 2016-06-13 | 3,645,000 | 130.79 | 131.51 | 129.88 | 129.92 | 00:00:00 | | 2016-06-14 | 3,717,000 | 129.63 | 130.60 | 128.50 | 130.50 | 00:00:00 | | 2016-06-15 | 3,324,800 | 130.88 | 131.76 | 129.97 | 130.16 | 00:00:00 | | 2016-06-16 | 4,066,100 | 129.32 | 129.89 | 126.90 | 129.37 | 00:00:00 | | 2016-06-17 | 6,739,600 | 129.83 | 129.99 | 128.81 | 129.82 | 00:00:00 | | 2016-06-20 | 4,323,500 | 131.36 | 133.90 | 131.21 | 132.75 | 00:00:00 | | 2016-06-21 | 2,772,000 | 133.19 | 133.28 | 131.49 | 131.52 | 00:00:00 | | 2016-06-22 | 2,640,800 | 132.10 | 133.16 | 131.58 | 131.77 | 00:00:00 | | 2016-06-23 | 4,088,800 | 133.91 | 134.55 | 132.73 | 133.55 | 00:00:00 | | 2016-06-24 | 9,402,800 | 128.14 | 129.39 | 126.21 | 126.52 | 00:00:00 | | 2016-06-27 | 6,169,000 | 125.68 | 125.75 | 122.35 | 122.70 | 00:00:00 | | 2016-06-28 | 4,392,300 | 124.50 | 124.76 | 122.70 | 123.89 | 00:00:00 | | 2016-06-29 | 4,916,700 | 125.49 | 127.32 | 124.16 | 126.99 | 00:00:00 | | 2016-06-30 | 4,110,800 | 127.08 | 129.87 | 127.08 | 129.87 | 00:00:00 | | 2016-07-01 | 3,247,900 | 129.54 | 130.34 | 129.16 | 129.69 | 00:00:00 | | 2016-07-05 | 4,829,400 | 128.43 | 129.00 | 126.63 | 126.97 | 00:00:00 | | 2016-07-06 | 3,981,700 | 127.25 | 127.31 | 123.96 | 126.96 | 00:00:00 | | 2016-07-07 | 3,049,400 | 126.92 | 128.17 | 126.26 | 127.17 | 00:00:00 | | 2016-07-08 | 3,573,200 | 128.60 | 130.46 | 127.66 | 130.09 | 00:00:00 | | 2016-07-11 | 3,929,900 | 130.84 | 133.25 | 130.80 | 132.04 | 00:00:00 | | 2016-07-12 | 4,307,100 | 132.80 | 133.00 | 130.33 | 130.81 | 00:00:00 | | 2016-07-13 | 3,054,000 | 131.28 | 131.39 | 129.37 | 130.11 | 00:00:00 | | 2016-07-14 | 3,984,100 | 131.63 | 131.92 | 130.20 | 131.55 | 00:00:00 | | 2016-07-15 | 2,944,900 | 131.80 | 132.75 | 131.45 | 132.39 | 00:00:00 | | 2016-07-18 | 3,338,400 | 132.38 | 133.89 | 131.95 | 133.43 | 00:00:00 | | 2016-07-19 | 3,390,000 | 132.91 | 135.67 | 132.83 | 134.66 | 00:00:00 | | 2016-07-20 | 2,669,400 | 134.55 | 135.18 | 134.04 | 134.72 | 00:00:00 | | 2016-07-21 | 2,814,100 | 134.76 | 134.98 | 133.03 | 133.53 | 00:00:00 | | 2016-07-22 | 4,838,700 | 131.75 | 133.49 | 130.57 | 133.47 | 00:00:00 | | 2016-07-25 | 3,042,000 | 133.18 | 133.30 | 132.38 | 132.94 | 00:00:00 | | 2016-07-26 | 4,646,100 | 132.90 | 134.97 | 132.51 | 134.85 | 00:00:00 | | 2016-07-27 | 5,650,800 | 136.14 | 139.45 | 135.71 | 135.96 | 00:00:00 | | 2016-07-28 | 5,130,500 | 135.40 | 135.86 | 132.55 | 133.01 | 00:00:00 | | 2016-07-29 | 3,533,700 | 133.05 | 133.80 | 132.30 | 133.66 | 00:00:00 | | 2016-08-01 | 2,994,100 | 133.21 | 134.23 | 132.70 | 133.21 | 00:00:00 | | 2016-08-02 | 3,119,700 | 132.95 | 133.40 | 131.35 | 131.60 | 00:00:00 | | 2016-08-03 | 2,350,900 | 131.77 | 132.45 | 131.62 | 131.87 | 00:00:00 | | 2016-08-04 | 3,008,500 | 132.00 | 132.55 | 130.96 | 131.21 | 00:00:00 | | 2016-08-05 | 3,119,500 | 132.21 | 132.44 | 131.01 | 131.73 | 00:00:00 | | 2016-08-08 | 2,441,800 | 132.14 | 132.95 | 131.75 | 132.19 | 00:00:00 | | 2016-08-09 | 3,005,300 | 132.73 | 132.99 | 132.23 | 132.62 | 00:00:00 | | 2016-08-10 | 2,634,900 | 132.10 | 133.53 | 131.71 | 132.28 | 00:00:00 | | 2016-08-11 | 2,260,000 | 132.85 | 133.56 | 132.30 | 133.00 | 00:00:00 | | 2016-08-12 | 2,518,300 | 132.90 | 133.78 | 132.63 | 133.10 | 00:00:00 | | 2016-08-15 | 2,784,600 | 133.70 | 135.00 | 133.55 | 134.66 | 00:00:00 | | 2016-08-16 | 2,748,500 | 134.15 | 135.21 | 133.40 | 135.00 | 00:00:00 | | 2016-08-17 | 2,854,600 | 134.85 | 134.99 | 134.11 | 134.72 | 00:00:00 | | 2016-08-18 | 2,030,800 | 134.72 | 135.96 | 134.53 | 135.00 | 00:00:00 | | 2016-08-19 | 1,917,000 | 134.50 | 135.00 | 133.84 | 134.44 | 00:00:00 | | 2016-08-22 | 2,520,500 | 134.30 | 135.67 | 133.84 | 134.99 | 00:00:00 | | 2016-08-23 | 3,477,300 | 135.32 | 136.37 | 133.64 | 134.14 | 00:00:00 | | 2016-08-24 | 2,135,900 | 134.01 | 134.65 | 133.07 | 133.29 | 00:00:00 | | 2016-08-25 | 1,921,400 | 133.30 | 133.30 | 132.42 | 132.98 | 00:00:00 | | 2016-08-26 | 1,956,700 | 133.50 | 134.08 | 131.82 | 132.23 | 00:00:00 | | 2016-08-29 | 2,380,000 | 132.72 | 133.58 | 132.32 | 132.90 | 00:00:00 | | 2016-08-30 | 3,437,300 | 133.19 | 133.44 | 130.68 | 130.81 | 00:00:00 | | 2016-08-31 | 3,639,200 | 130.83 | 130.83 | 129.14 | 129.45 | 00:00:00 | | 2016-09-01 | 2,798,100 | 130.03 | 130.03 | 128.36 | 129.90 | 00:00:00 | | 2016-09-02 | 2,619,900 | 130.89 | 131.96 | 130.58 | 131.16 | 00:00:00 | | 2016-09-06 | 4,142,600 | 131.63 | 132.99 | 131.27 | 132.99 | 00:00:00 | | 2016-09-07 | 2,194,900 | 132.48 | 133.08 | 132.00 | 132.64 | 00:00:00 | | 2016-09-08 | 2,614,300 | 132.32 | 132.91 | 131.51 | 132.90 | 00:00:00 | | 2016-09-09 | 4,829,500 | 131.94 | 131.94 | 128.52 | 128.53 | 00:00:00 | | 2016-09-12 | 6,349,500 | 126.88 | 130.68 | 126.31 | 130.12 | 00:00:00 | | 2016-09-13 | 4,533,800 | 129.22 | 130.02 | 128.26 | 128.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
