|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 3,092,700 | 35.10 | 35.10 | 34.03 | 35.00 | 00:00:00 | | 2001-12-04 | 3,200,400 | 35.01 | 35.39 | 34.80 | 35.38 | 00:00:00 | | 2001-12-05 | 4,650,500 | 35.50 | 36.22 | 35.43 | 35.89 | 00:00:00 | | 2001-12-06 | 6,270,700 | 36.18 | 37.20 | 36.06 | 37.11 | 00:00:00 | | 2001-12-07 | 4,499,800 | 37.40 | 37.55 | 36.60 | 37.30 | 00:00:00 | | 2001-12-10 | 3,852,900 | 37.32 | 38.29 | 36.71 | 36.90 | 00:00:00 | | 2001-12-11 | 2,886,500 | 37.20 | 37.65 | 36.65 | 37.07 | 00:00:00 | | 2001-12-12 | 3,972,100 | 37.30 | 37.30 | 36.66 | 36.80 | 00:00:00 | | 2001-12-13 | 2,712,800 | 36.45 | 37.80 | 36.00 | 37.00 | 00:00:00 | | 2001-12-14 | 2,517,000 | 37.15 | 37.65 | 36.82 | 37.55 | 00:00:00 | | 2001-12-17 | 2,757,400 | 37.35 | 37.67 | 36.99 | 37.06 | 00:00:00 | | 2001-12-18 | 3,166,000 | 36.60 | 37.43 | 36.27 | 37.25 | 00:00:00 | | 2001-12-19 | 4,767,700 | 36.35 | 37.88 | 36.31 | 37.51 | 00:00:00 | | 2001-12-20 | 4,437,900 | 37.85 | 39.08 | 37.46 | 38.14 | 00:00:00 | | 2001-12-21 | 6,929,100 | 38.40 | 39.20 | 38.15 | 38.64 | 00:00:00 | | 2001-12-24 | 1,245,800 | 38.54 | 38.90 | 38.28 | 38.42 | 00:00:00 | | 2001-12-26 | 1,921,200 | 38.45 | 38.85 | 38.16 | 38.60 | 00:00:00 | | 2001-12-27 | 2,171,900 | 38.73 | 38.84 | 38.55 | 38.69 | 00:00:00 | | 2001-12-28 | 2,348,000 | 38.93 | 39.12 | 38.69 | 39.10 | 00:00:00 | | 2001-12-31 | 2,308,900 | 39.19 | 39.42 | 38.78 | 38.78 | 00:00:00 | | 2002-01-02 | 3,545,800 | 38.54 | 38.67 | 37.85 | 38.10 | 00:00:00 | | 2002-01-03 | 3,491,900 | 38.40 | 39.00 | 38.32 | 38.75 | 00:00:00 | | 2002-01-04 | 4,081,100 | 39.65 | 40.40 | 39.42 | 40.36 | 00:00:00 | | 2002-01-07 | 6,111,900 | 41.00 | 41.89 | 40.92 | 41.00 | 00:00:00 | | 2002-01-08 | 4,211,000 | 41.47 | 41.70 | 40.02 | 40.33 | 00:00:00 | | 2002-01-09 | 4,574,400 | 40.39 | 40.89 | 39.50 | 39.90 | 00:00:00 | | 2002-01-10 | 2,722,800 | 40.10 | 40.25 | 39.63 | 39.84 | 00:00:00 | | 2002-01-11 | 3,433,400 | 39.84 | 39.95 | 38.60 | 38.69 | 00:00:00 | | 2002-01-14 | 2,721,400 | 38.69 | 38.70 | 38.07 | 38.25 | 00:00:00 | | 2002-01-15 | 3,246,500 | 38.60 | 39.49 | 38.43 | 39.35 | 00:00:00 | | 2002-01-16 | 3,783,300 | 38.65 | 39.10 | 38.02 | 38.02 | 00:00:00 | | 2002-01-17 | 3,092,700 | 38.55 | 38.67 | 37.65 | 38.33 | 00:00:00 | | 2002-01-18 | 2,805,300 | 38.33 | 39.62 | 38.03 | 39.15 | 00:00:00 | | 2002-01-22 | 2,796,100 | 39.70 | 39.93 | 39.27 | 39.78 | 00:00:00 | | 2002-01-23 | 8,882,200 | 40.06 | 40.83 | 38.00 | 39.33 | 00:00:00 | | 2002-01-24 | 5,671,700 | 39.60 | 40.25 | 39.40 | 40.00 | 00:00:00 | | 2002-01-25 | 3,090,800 | 40.03 | 40.48 | 39.74 | 40.48 | 00:00:00 | | 2002-01-28 | 2,010,200 | 40.72 | 41.00 | 40.34 | 40.90 | 00:00:00 | | 2002-01-29 | 2,640,900 | 41.17 | 41.29 | 40.09 | 40.23 | 00:00:00 | | 2002-01-30 | 3,244,300 | 39.85 | 40.44 | 39.05 | 40.00 | 00:00:00 | | 2002-01-31 | 4,390,700 | 40.05 | 40.95 | 39.87 | 40.95 | 00:00:00 | | 2002-02-01 | 4,728,700 | 41.00 | 41.65 | 40.90 | 41.46 | 00:00:00 | | 2002-02-04 | 4,489,400 | 41.55 | 41.81 | 40.80 | 41.10 | 00:00:00 | | 2002-02-05 | 3,253,200 | 40.85 | 41.49 | 40.50 | 40.90 | 00:00:00 | | 2002-02-06 | 3,395,100 | 40.73 | 41.50 | 40.56 | 40.98 | 00:00:00 | | 2002-02-07 | 2,139,500 | 41.17 | 41.46 | 40.96 | 41.06 | 00:00:00 | | 2002-02-08 | 2,557,500 | 41.05 | 41.90 | 40.81 | 41.70 | 00:00:00 | | 2002-02-11 | 3,976,900 | 41.90 | 43.20 | 41.72 | 43.00 | 00:00:00 | | 2002-02-12 | 4,444,100 | 42.75 | 43.35 | 42.61 | 43.15 | 00:00:00 | | 2002-02-13 | 5,587,900 | 43.60 | 44.99 | 43.52 | 44.90 | 00:00:00 | | 2002-02-14 | 3,145,300 | 44.70 | 44.80 | 44.00 | 44.77 | 00:00:00 | | 2002-02-15 | 3,735,900 | 44.77 | 45.01 | 44.36 | 44.90 | 00:00:00 | | 2002-02-19 | 5,718,300 | 44.10 | 44.13 | 43.40 | 43.71 | 00:00:00 | | 2002-02-20 | 5,053,200 | 43.80 | 43.95 | 42.55 | 43.31 | 00:00:00 | | 2002-02-21 | 5,014,600 | 43.25 | 45.10 | 43.20 | 44.21 | 00:00:00 | | 2002-02-22 | 4,148,600 | 43.87 | 45.07 | 43.37 | 44.76 | 00:00:00 | | 2002-02-25 | 3,310,500 | 44.75 | 45.00 | 43.90 | 44.94 | 00:00:00 | | 2002-02-26 | 3,880,300 | 44.74 | 45.46 | 44.25 | 45.15 | 00:00:00 | | 2002-02-27 | 4,545,300 | 45.65 | 46.87 | 45.42 | 45.90 | 00:00:00 | | 2002-02-28 | 4,099,400 | 46.01 | 47.47 | 45.90 | 45.96 | 00:00:00 | | 2002-03-01 | 3,936,800 | 46.55 | 47.84 | 46.50 | 47.84 | 00:00:00 | | 2002-03-04 | 3,743,600 | 48.00 | 49.54 | 47.90 | 49.13 | 00:00:00 | | 2002-03-05 | 3,606,200 | 49.10 | 49.10 | 47.41 | 48.21 | 00:00:00 | | 2002-03-06 | 3,690,700 | 48.22 | 49.86 | 47.74 | 49.86 | 00:00:00 | | 2002-03-07 | 3,859,100 | 49.80 | 50.00 | 47.50 | 48.48 | 00:00:00 | | 2002-03-08 | 4,340,100 | 49.50 | 49.89 | 48.93 | 49.40 | 00:00:00 | | 2002-03-11 | 4,624,300 | 49.40 | 51.07 | 49.05 | 50.88 | 00:00:00 | | 2002-03-12 | 4,091,100 | 49.88 | 50.48 | 49.45 | 50.28 | 00:00:00 | | 2002-03-13 | 3,415,300 | 50.18 | 50.25 | 48.90 | 49.22 | 00:00:00 | | 2002-03-14 | 5,426,700 | 49.23 | 49.23 | 47.34 | 47.61 | 00:00:00 | | 2002-03-15 | 6,360,100 | 47.68 | 47.99 | 46.41 | 47.98 | 00:00:00 | | 2002-03-18 | 3,092,900 | 48.27 | 48.44 | 46.77 | 47.63 | 00:00:00 | | 2002-03-19 | 2,768,800 | 47.63 | 48.25 | 47.22 | 48.04 | 00:00:00 | | 2002-03-20 | 2,393,600 | 47.60 | 47.65 | 46.90 | 47.03 | 00:00:00 | | 2002-03-21 | 2,708,200 | 46.73 | 47.85 | 46.34 | 47.67 | 00:00:00 | | 2002-03-22 | 2,989,000 | 47.00 | 47.25 | 46.12 | 46.39 | 00:00:00 | | 2002-03-25 | 2,528,900 | 46.20 | 46.84 | 45.25 | 45.72 | 00:00:00 | | 2002-03-26 | 2,276,100 | 45.85 | 46.65 | 45.54 | 45.79 | 00:00:00 | | 2002-03-27 | 4,907,800 | 46.05 | 47.76 | 46.05 | 47.33 | 00:00:00 | | 2002-03-28 | 4,088,900 | 47.57 | 48.72 | 47.50 | 48.25 | 00:00:00 | | 2002-04-01 | 2,996,800 | 48.25 | 48.75 | 47.80 | 47.92 | 00:00:00 | | 2002-04-02 | 3,427,600 | 47.92 | 49.55 | 47.62 | 49.09 | 00:00:00 | | 2002-04-03 | 4,754,600 | 48.65 | 49.85 | 48.56 | 48.73 | 00:00:00 | | 2002-04-04 | 2,660,000 | 48.73 | 49.50 | 48.56 | 49.08 | 00:00:00 | | 2002-04-05 | 2,654,500 | 49.45 | 49.68 | 47.40 | 48.29 | 00:00:00 | | 2002-04-08 | 2,403,200 | 47.90 | 49.12 | 47.59 | 49.00 | 00:00:00 | | 2002-04-09 | 2,183,600 | 49.00 | 49.14 | 48.30 | 48.57 | 00:00:00 | | 2002-04-10 | 3,434,200 | 48.57 | 49.73 | 48.39 | 49.58 | 00:00:00 | | 2002-04-11 | 3,757,500 | 49.80 | 50.05 | 48.60 | 48.82 | 00:00:00 | | 2002-04-12 | 2,058,800 | 49.25 | 49.29 | 48.23 | 48.55 | 00:00:00 | | 2002-04-15 | 2,017,800 | 48.20 | 48.45 | 47.53 | 47.65 | 00:00:00 | | 2002-04-16 | 2,105,400 | 48.45 | 48.98 | 48.19 | 48.70 | 00:00:00 | | 2002-04-17 | 10,684,800 | 47.55 | 47.56 | 45.00 | 45.37 | 00:00:00 | | 2002-04-18 | 16,723,200 | 45.38 | 45.38 | 41.99 | 43.70 | 00:00:00 | | 2002-04-19 | 8,358,500 | 44.06 | 44.30 | 42.74 | 42.75 | 00:00:00 | | 2002-04-22 | 4,359,100 | 42.80 | 43.38 | 42.40 | 43.14 | 00:00:00 | | 2002-04-23 | 5,398,100 | 43.19 | 43.77 | 42.00 | 42.50 | 00:00:00 | | 2002-04-24 | 3,312,500 | 42.90 | 43.23 | 42.35 | 42.40 | 00:00:00 | | 2002-04-25 | 4,308,800 | 42.25 | 43.00 | 41.00 | 41.90 | 00:00:00 | | 2002-04-26 | 2,785,300 | 42.00 | 42.46 | 41.30 | 41.51 | 00:00:00 | | 2002-04-29 | 6,451,500 | 43.70 | 43.99 | 43.10 | 43.63 | 00:00:00 | | 2002-04-30 | 5,521,100 | 43.80 | 45.73 | 43.48 | 44.60 | 00:00:00 | | 2002-05-01 | 4,288,900 | 44.90 | 45.50 | 43.83 | 45.50 | 00:00:00 | | 2002-05-02 | 2,616,800 | 45.49 | 45.50 | 44.48 | 44.87 | 00:00:00 | | 2002-05-03 | 2,119,400 | 44.67 | 45.10 | 43.85 | 44.63 | 00:00:00 | | 2002-05-06 | 2,519,200 | 45.00 | 45.21 | 43.33 | 43.38 | 00:00:00 | | 2002-05-07 | 3,633,700 | 43.60 | 43.85 | 42.80 | 43.14 | 00:00:00 | | 2002-05-08 | 2,822,100 | 43.30 | 44.74 | 43.30 | 44.41 | 00:00:00 | | 2002-05-09 | 2,411,800 | 44.60 | 45.24 | 44.50 | 44.98 | 00:00:00 | | 2002-05-10 | 4,264,800 | 44.40 | 44.75 | 43.55 | 43.63 | 00:00:00 | | 2002-05-13 | 2,412,200 | 43.90 | 44.62 | 43.76 | 44.28 | 00:00:00 | | 2002-05-14 | 3,432,200 | 45.58 | 45.74 | 44.64 | 45.48 | 00:00:00 | | 2002-05-15 | 2,210,200 | 45.38 | 45.38 | 44.51 | 44.55 | 00:00:00 | | 2002-05-16 | 2,272,100 | 44.85 | 45.18 | 44.52 | 45.00 | 00:00:00 | | 2002-05-17 | 2,418,300 | 45.23 | 45.61 | 44.80 | 45.42 | 00:00:00 | | 2002-05-20 | 2,440,400 | 45.64 | 46.03 | 44.87 | 45.13 | 00:00:00 | | 2002-05-21 | 2,608,300 | 45.14 | 45.75 | 44.11 | 44.35 | 00:00:00 | | 2002-05-22 | 2,441,000 | 44.25 | 44.59 | 43.29 | 44.41 | 00:00:00 | | 2002-05-23 | 2,628,800 | 43.83 | 44.50 | 43.39 | 44.15 | 00:00:00 | | 2002-05-24 | 2,198,100 | 44.00 | 44.00 | 43.05 | 43.35 | 00:00:00 | | 2002-05-28 | 2,429,500 | 43.35 | 43.35 | 42.75 | 43.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
