|
 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 | | 2016-09-13 | 4,533,800 | 129.22 | 130.02 | 128.26 | 128.76 | 00:00:00 | | 2016-09-14 | 3,939,400 | 128.91 | 129.31 | 127.34 | 127.67 | 00:00:00 | | 2016-09-15 | 3,462,400 | 127.57 | 128.46 | 126.94 | 127.77 | 00:00:00 | | 2016-09-16 | 7,990,800 | 127.71 | 127.71 | 126.34 | 126.70 | 00:00:00 | | 2016-09-19 | 3,168,100 | 127.50 | 128.30 | 127.27 | 127.48 | 00:00:00 | | 2016-09-20 | 2,422,500 | 127.95 | 128.50 | 127.57 | 127.79 | 00:00:00 | | 2016-09-21 | 3,119,000 | 128.18 | 130.63 | 128.18 | 130.56 | 00:00:00 | | 2016-09-22 | 3,229,700 | 131.45 | 132.48 | 131.17 | 131.87 | 00:00:00 | | 2016-09-23 | 2,321,800 | 131.25 | 132.29 | 131.01 | 131.78 | 00:00:00 | | 2016-09-26 | 2,211,500 | 131.07 | 131.58 | 130.43 | 130.57 | 00:00:00 | | 2016-09-27 | 1,882,100 | 130.29 | 131.74 | 129.86 | 131.32 | 00:00:00 | | 2016-09-28 | 1,773,000 | 131.59 | 132.36 | 130.59 | 132.23 | 00:00:00 | | 2016-09-29 | 2,199,400 | 131.80 | 132.78 | 130.68 | 131.03 | 00:00:00 | | 2016-09-30 | 3,045,700 | 132.09 | 132.63 | 131.27 | 131.74 | 00:00:00 | | 2016-10-03 | 2,431,900 | 131.28 | 132.72 | 130.74 | 132.38 | 00:00:00 | | 2016-10-04 | 2,826,200 | 132.77 | 133.23 | 131.69 | 132.25 | 00:00:00 | | 2016-10-05 | 3,120,900 | 132.93 | 134.90 | 132.55 | 134.66 | 00:00:00 | | 2016-10-06 | 3,607,400 | 134.83 | 135.00 | 133.68 | 134.42 | 00:00:00 | | 2016-10-07 | 4,293,300 | 133.93 | 134.66 | 132.54 | 133.85 | 00:00:00 | | 2016-10-10 | 3,314,900 | 134.59 | 136.87 | 134.59 | 135.84 | 00:00:00 | | 2016-10-11 | 3,571,100 | 134.94 | 135.69 | 133.27 | 133.74 | 00:00:00 | | 2016-10-12 | 2,264,200 | 133.76 | 134.28 | 133.00 | 133.16 | 00:00:00 | | 2016-10-13 | 3,525,800 | 132.42 | 133.93 | 131.39 | 133.38 | 00:00:00 | | 2016-10-14 | 2,312,600 | 134.56 | 135.25 | 133.48 | 133.50 | 00:00:00 | | 2016-10-17 | 2,418,100 | 133.50 | 135.38 | 133.33 | 134.00 | 00:00:00 | | 2016-10-18 | 2,271,000 | 135.03 | 135.74 | 134.92 | 135.10 | 00:00:00 | | 2016-10-19 | 2,250,300 | 135.42 | 136.95 | 135.33 | 136.18 | 00:00:00 | | 2016-10-20 | 2,531,500 | 135.92 | 136.75 | 135.37 | 135.84 | 00:00:00 | | 2016-10-21 | 2,205,000 | 134.72 | 136.19 | 134.25 | 135.63 | 00:00:00 | | 2016-10-24 | 3,809,200 | 136.41 | 138.88 | 136.41 | 137.45 | 00:00:00 | | 2016-10-25 | 5,130,300 | 137.53 | 139.42 | 137.35 | 139.02 | 00:00:00 | | 2016-10-26 | 13,185,200 | 138.43 | 146.19 | 136.72 | 145.54 | 00:00:00 | | 2016-10-27 | 7,541,900 | 145.83 | 146.23 | 141.78 | 143.31 | 00:00:00 | | 2016-10-28 | 4,615,500 | 143.72 | 144.00 | 142.17 | 143.01 | 00:00:00 | | 2016-10-31 | 3,068,300 | 143.05 | 143.35 | 142.15 | 142.43 | 00:00:00 | | 2016-11-01 | 3,245,000 | 142.95 | 143.90 | 141.81 | 142.41 | 00:00:00 | | 2016-11-02 | 2,782,100 | 142.00 | 142.87 | 140.59 | 140.75 | 00:00:00 | | 2016-11-03 | 2,261,900 | 140.76 | 140.90 | 139.35 | 140.02 | 00:00:00 | | 2016-11-04 | 2,887,900 | 139.11 | 140.85 | 138.80 | 139.54 | 00:00:00 | | 2016-11-07 | 3,172,600 | 141.50 | 143.10 | 141.49 | 143.03 | 00:00:00 | | 2016-11-08 | 2,777,300 | 141.92 | 143.31 | 141.29 | 142.20 | 00:00:00 | | 2016-11-09 | 5,412,100 | 141.60 | 145.85 | 141.54 | 145.09 | 00:00:00 | | 2016-11-10 | 6,507,300 | 146.51 | 149.34 | 146.39 | 147.69 | 00:00:00 | | 2016-11-11 | 3,532,300 | 147.12 | 148.60 | 146.56 | 148.52 | 00:00:00 | | 2016-11-14 | 4,435,400 | 148.21 | 150.09 | 148.21 | 149.99 | 00:00:00 | | 2016-11-15 | 3,850,700 | 148.44 | 149.45 | 147.19 | 148.11 | 00:00:00 | | 2016-11-16 | 3,531,800 | 147.30 | 148.41 | 146.14 | 146.44 | 00:00:00 | | 2016-11-17 | 3,637,000 | 146.83 | 147.12 | 145.00 | 145.33 | 00:00:00 | | 2016-11-18 | 2,204,000 | 145.18 | 146.60 | 144.46 | 146.35 | 00:00:00 | | 2016-11-21 | 2,678,300 | 147.21 | 148.49 | 146.52 | 147.02 | 00:00:00 | | 2016-11-22 | 3,749,700 | 147.90 | 149.76 | 147.88 | 149.52 | 00:00:00 | | 2016-11-23 | 2,857,500 | 149.61 | 150.81 | 149.03 | 149.74 | 00:00:00 | | 2016-11-25 | 962,300 | 150.00 | 150.15 | 149.03 | 150.04 | 00:00:00 | | 2016-11-28 | 4,177,100 | 149.00 | 150.09 | 148.32 | 149.77 | 00:00:00 | | 2016-11-29 | 3,828,300 | 149.83 | 152.11 | 149.11 | 151.64 | 00:00:00 | | 2016-11-30 | 3,949,600 | 151.59 | 153.08 | 150.56 | 150.56 | 00:00:00 | | 2016-12-01 | 2,825,500 | 150.74 | 152.69 | 150.39 | 152.39 | 00:00:00 | | 2016-12-02 | 2,103,000 | 152.45 | 152.49 | 151.12 | 152.25 | 00:00:00 | | 2016-12-05 | 2,847,100 | 153.24 | 153.75 | 151.85 | 152.16 | 00:00:00 | | 2016-12-06 | 3,429,300 | 150.84 | 152.64 | 150.02 | 152.24 | 00:00:00 | | 2016-12-07 | 2,891,000 | 151.67 | 154.31 | 151.07 | 154.14 | 00:00:00 | | 2016-12-08 | 2,896,600 | 154.60 | 155.97 | 154.14 | 155.39 | 00:00:00 | | 2016-12-09 | 2,682,700 | 155.65 | 156.88 | 155.42 | 156.49 | 00:00:00 | | 2016-12-12 | 4,133,400 | 156.00 | 158.00 | 154.30 | 157.16 | 00:00:00 | | 2016-12-13 | 5,266,500 | 159.10 | 160.07 | 154.88 | 156.66 | 00:00:00 | | 2016-12-14 | 3,537,300 | 156.23 | 156.37 | 154.18 | 154.47 | 00:00:00 | | 2016-12-15 | 2,830,900 | 153.93 | 155.24 | 153.06 | 153.77 | 00:00:00 | | 2016-12-16 | 5,378,000 | 153.88 | 156.00 | 153.14 | 154.50 | 00:00:00 | | 2016-12-19 | 2,982,000 | 155.16 | 157.10 | 155.07 | 156.18 | 00:00:00 | | 2016-12-20 | 2,244,400 | 156.96 | 157.89 | 155.95 | 156.39 | 00:00:00 | | 2016-12-21 | 2,326,000 | 156.69 | 158.50 | 156.65 | 157.48 | 00:00:00 | | 2016-12-22 | 3,732,100 | 158.50 | 158.99 | 156.25 | 157.46 | 00:00:00 | | 2016-12-23 | 2,132,600 | 158.27 | 158.27 | 156.51 | 157.81 | 00:00:00 | | 2016-12-27 | 1,858,000 | 158.41 | 158.48 | 156.91 | 157.48 | 00:00:00 | | 2016-12-28 | 1,758,900 | 157.12 | 157.35 | 156.01 | 156.10 | 00:00:00 | | 2016-12-29 | 1,791,300 | 156.00 | 156.75 | 155.16 | 155.69 | 00:00:00 | | 2016-12-30 | 2,027,700 | 156.49 | 156.79 | 154.96 | 155.68 | 00:00:00 | | 2017-01-03 | 3,360,200 | 156.30 | 157.14 | 155.21 | 156.97 | 00:00:00 | | 2017-01-04 | 3,161,800 | 157.81 | 159.23 | 157.81 | 158.62 | 00:00:00 | | 2017-01-05 | 2,792,300 | 158.41 | 159.70 | 157.40 | 158.71 | 00:00:00 | | 2017-01-06 | 2,426,000 | 158.98 | 159.66 | 157.89 | 159.10 | 00:00:00 | | 2017-01-09 | 2,819,400 | 159.00 | 159.24 | 158.17 | 158.32 | 00:00:00 | | 2017-01-10 | 2,985,700 | 158.96 | 159.94 | 158.57 | 159.07 | 00:00:00 | | 2017-01-11 | 2,412,600 | 159.54 | 159.70 | 158.28 | 159.40 | 00:00:00 | | 2017-01-12 | 2,987,000 | 159.15 | 159.16 | 156.67 | 158.29 | 00:00:00 | | 2017-01-13 | 2,430,100 | 158.74 | 159.58 | 158.34 | 158.83 | 00:00:00 | | 2017-01-17 | 2,756,000 | 158.20 | 159.04 | 157.23 | 157.67 | 00:00:00 | | 2017-01-18 | 2,087,000 | 157.55 | 159.05 | 156.75 | 158.32 | 00:00:00 | | 2017-01-19 | 3,132,900 | 158.87 | 159.87 | 157.91 | 159.00 | 00:00:00 | | 2017-01-20 | 3,296,400 | 159.81 | 160.30 | 158.23 | 159.53 | 00:00:00 | | 2017-01-23 | 3,851,800 | 158.94 | 159.50 | 157.29 | 157.84 | 00:00:00 | | 2017-01-24 | 3,914,500 | 158.58 | 160.93 | 157.84 | 160.55 | 00:00:00 | | 2017-01-25 | 7,367,200 | 163.59 | 168.65 | 163.24 | 167.36 | 00:00:00 | | 2017-01-26 | 5,434,200 | 167.25 | 170.00 | 167.25 | 169.12 | 00:00:00 | | 2017-01-27 | 4,841,100 | 169.21 | 169.80 | 167.01 | 167.70 | 00:00:00 | | 2017-01-30 | 5,448,200 | 165.92 | 165.99 | 163.82 | 165.57 | 00:00:00 | | 2017-01-31 | 5,307,600 | 164.96 | 165.10 | 163.22 | 163.42 | 00:00:00 | | 2017-02-01 | 3,086,100 | 164.25 | 165.81 | 163.12 | 163.97 | 00:00:00 | | 2017-02-02 | 3,661,500 | 163.22 | 163.97 | 160.82 | 162.26 | 00:00:00 | | 2017-02-03 | 2,979,600 | 162.99 | 163.56 | 162.31 | 162.40 | 00:00:00 | | 2017-02-06 | 3,087,600 | 162.42 | 164.08 | 162.38 | 163.98 | 00:00:00 | | 2017-02-07 | 4,232,800 | 165.00 | 167.42 | 164.87 | 166.50 | 00:00:00 | | 2017-02-08 | 3,027,900 | 165.00 | 165.24 | 163.69 | 163.81 | 00:00:00 | | 2017-02-09 | 3,412,300 | 164.67 | 165.09 | 164.06 | 164.28 | 00:00:00 | | 2017-02-10 | 2,616,200 | 165.25 | 166.45 | 164.47 | 166.23 | 00:00:00 | | 2017-02-13 | 3,745,300 | 166.45 | 169.07 | 166.35 | 168.03 | 00:00:00 | | 2017-02-14 | 2,579,300 | 167.70 | 168.80 | 167.22 | 168.50 | 00:00:00 | | 2017-02-15 | 4,005,000 | 168.42 | 169.95 | 168.35 | 169.30 | 00:00:00 | | 2017-02-16 | 3,057,200 | 169.74 | 170.81 | 168.75 | 170.81 | 00:00:00 | | 2017-02-17 | 4,878,900 | 170.41 | 173.25 | 170.40 | 172.71 | 00:00:00 | | 2017-02-21 | 4,029,200 | 173.92 | 176.17 | 173.68 | 175.56 | 00:00:00 | | 2017-02-22 | 2,827,500 | 174.98 | 175.75 | 174.01 | 175.36 | 00:00:00 | | 2017-02-23 | 3,442,300 | 175.97 | 177.00 | 175.70 | 176.86 | 00:00:00 | | 2017-02-24 | 4,169,900 | 176.75 | 178.80 | 176.10 | 177.44 | 00:00:00 | | 2017-02-27 | 2,831,000 | 178.00 | 179.88 | 177.55 | 179.43 | 00:00:00 | | 2017-02-28 | 4,761,700 | 180.34 | 181.93 | 179.67 | 180.23 | 00:00:00 | | 2017-03-01 | 5,350,700 | 181.85 | 184.80 | 181.82 | 183.91 | 00:00:00 | | 2017-03-02 | 4,902,000 | 184.00 | 185.71 | 182.97 | 182.99 | 00:00:00 | | 2017-03-03 | 3,917,500 | 182.99 | 183.58 | 181.45 | 182.18 | 00:00:00 | | 2017-03-06 | 4,235,000 | 181.40 | 182.30 | 180.43 | 180.93 | 00:00:00 | | 2017-03-07 | 2,415,600 | 180.64 | 182.84 | 180.62 | 182.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
