|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 2,429,500 | 43.35 | 43.35 | 42.75 | 43.00 | 00:00:00 | | 2002-05-29 | 2,925,800 | 42.70 | 43.50 | 42.65 | 43.00 | 00:00:00 | | 2002-05-30 | 3,062,000 | 42.60 | 44.19 | 42.46 | 43.66 | 00:00:00 | | 2002-05-31 | 2,598,400 | 43.82 | 44.09 | 42.65 | 42.65 | 00:00:00 | | 2002-06-03 | 2,926,500 | 43.40 | 43.87 | 41.83 | 41.86 | 00:00:00 | | 2002-06-04 | 2,779,900 | 41.87 | 42.40 | 41.45 | 41.85 | 00:00:00 | | 2002-06-05 | 1,642,100 | 42.10 | 42.79 | 41.87 | 42.54 | 00:00:00 | | 2002-06-06 | 1,764,200 | 42.54 | 42.77 | 41.92 | 41.96 | 00:00:00 | | 2002-06-07 | 2,987,600 | 41.96 | 43.25 | 41.75 | 42.76 | 00:00:00 | | 2002-06-10 | 1,850,700 | 42.95 | 43.50 | 42.83 | 42.92 | 00:00:00 | | 2002-06-11 | 1,819,500 | 43.10 | 43.80 | 42.30 | 42.50 | 00:00:00 | | 2002-06-12 | 2,183,000 | 42.62 | 43.99 | 42.60 | 43.83 | 00:00:00 | | 2002-06-13 | 2,378,900 | 43.30 | 43.75 | 42.39 | 42.50 | 00:00:00 | | 2002-06-14 | 2,537,600 | 42.75 | 43.00 | 41.78 | 42.53 | 00:00:00 | | 2002-06-17 | 3,068,400 | 42.54 | 44.35 | 42.54 | 44.00 | 00:00:00 | | 2002-06-18 | 1,984,200 | 43.95 | 44.28 | 43.40 | 43.78 | 00:00:00 | | 2002-06-19 | 1,965,500 | 43.47 | 44.10 | 43.10 | 43.13 | 00:00:00 | | 2002-06-20 | 2,671,600 | 43.13 | 44.49 | 43.02 | 43.77 | 00:00:00 | | 2002-06-21 | 3,668,300 | 43.03 | 43.72 | 42.74 | 42.97 | 00:00:00 | | 2002-06-24 | 3,751,900 | 42.92 | 43.67 | 41.52 | 42.74 | 00:00:00 | | 2002-06-25 | 3,939,000 | 43.30 | 44.12 | 42.82 | 42.87 | 00:00:00 | | 2002-06-26 | 3,375,300 | 41.87 | 43.10 | 41.87 | 42.72 | 00:00:00 | | 2002-06-27 | 3,375,500 | 43.00 | 44.88 | 42.96 | 44.80 | 00:00:00 | | 2002-06-28 | 5,541,300 | 44.35 | 45.09 | 44.10 | 45.00 | 00:00:00 | | 2002-07-01 | 3,513,300 | 44.97 | 45.28 | 44.56 | 44.60 | 00:00:00 | | 2002-07-02 | 2,878,200 | 44.40 | 44.78 | 43.86 | 44.54 | 00:00:00 | | 2002-07-03 | 3,033,300 | 44.14 | 44.45 | 43.17 | 43.77 | 00:00:00 | | 2002-07-05 | 1,805,700 | 44.20 | 45.20 | 44.05 | 45.00 | 00:00:00 | | 2002-07-08 | 2,690,300 | 44.72 | 45.09 | 43.87 | 44.10 | 00:00:00 | | 2002-07-09 | 2,634,600 | 43.99 | 44.69 | 43.09 | 43.22 | 00:00:00 | | 2002-07-10 | 6,568,600 | 43.52 | 43.70 | 40.46 | 40.80 | 00:00:00 | | 2002-07-11 | 5,696,900 | 40.80 | 41.47 | 39.55 | 41.17 | 00:00:00 | | 2002-07-12 | 3,227,900 | 41.24 | 41.49 | 39.13 | 40.15 | 00:00:00 | | 2002-07-15 | 5,209,100 | 39.85 | 39.87 | 37.20 | 39.76 | 00:00:00 | | 2002-07-16 | 5,454,200 | 40.05 | 41.80 | 40.05 | 40.87 | 00:00:00 | | 2002-07-17 | 6,341,000 | 42.42 | 43.19 | 42.15 | 42.94 | 00:00:00 | | 2002-07-18 | 3,626,200 | 43.09 | 43.10 | 41.23 | 41.29 | 00:00:00 | | 2002-07-19 | 4,261,500 | 40.89 | 41.00 | 39.56 | 39.92 | 00:00:00 | | 2002-07-22 | 5,745,600 | 39.80 | 40.15 | 37.58 | 38.53 | 00:00:00 | | 2002-07-23 | 5,608,500 | 38.45 | 39.90 | 38.10 | 38.85 | 00:00:00 | | 2002-07-24 | 5,581,600 | 37.50 | 41.37 | 37.10 | 41.19 | 00:00:00 | | 2002-07-25 | 5,145,300 | 41.00 | 42.94 | 40.31 | 42.94 | 00:00:00 | | 2002-07-26 | 3,402,100 | 42.50 | 42.51 | 40.14 | 42.00 | 00:00:00 | | 2002-07-29 | 5,596,700 | 42.94 | 42.99 | 41.30 | 42.03 | 00:00:00 | | 2002-07-30 | 5,213,200 | 41.99 | 42.00 | 40.60 | 41.65 | 00:00:00 | | 2002-07-31 | 4,392,400 | 41.66 | 41.66 | 40.35 | 41.52 | 00:00:00 | | 2002-08-01 | 3,374,200 | 41.00 | 41.40 | 40.35 | 40.63 | 00:00:00 | | 2002-08-02 | 2,937,200 | 40.63 | 40.86 | 39.10 | 39.85 | 00:00:00 | | 2002-08-05 | 3,146,300 | 39.65 | 40.27 | 38.53 | 38.61 | 00:00:00 | | 2002-08-06 | 3,076,200 | 39.01 | 40.59 | 39.01 | 39.41 | 00:00:00 | | 2002-08-07 | 3,484,100 | 39.85 | 41.13 | 39.70 | 41.10 | 00:00:00 | | 2002-08-08 | 3,806,300 | 41.00 | 41.60 | 40.25 | 41.50 | 00:00:00 | | 2002-08-09 | 3,368,000 | 41.10 | 41.65 | 40.41 | 41.00 | 00:00:00 | | 2002-08-12 | 2,871,100 | 40.15 | 40.65 | 39.55 | 40.50 | 00:00:00 | | 2002-08-13 | 9,662,900 | 39.90 | 39.91 | 37.10 | 37.23 | 00:00:00 | | 2002-08-14 | 12,130,700 | 36.83 | 36.84 | 34.10 | 36.35 | 00:00:00 | | 2002-08-15 | 7,617,800 | 36.00 | 37.95 | 35.40 | 37.49 | 00:00:00 | | 2002-08-16 | 4,675,000 | 37.95 | 38.35 | 36.99 | 37.50 | 00:00:00 | | 2002-08-19 | 3,631,600 | 37.51 | 38.56 | 37.41 | 38.50 | 00:00:00 | | 2002-08-20 | 2,990,800 | 38.57 | 38.57 | 37.73 | 37.88 | 00:00:00 | | 2002-08-21 | 2,997,600 | 38.00 | 38.43 | 36.91 | 37.57 | 00:00:00 | | 2002-08-22 | 2,858,800 | 37.60 | 38.65 | 37.26 | 38.50 | 00:00:00 | | 2002-08-23 | 3,601,900 | 38.50 | 38.50 | 36.90 | 37.13 | 00:00:00 | | 2002-08-26 | 3,026,100 | 37.13 | 37.27 | 35.85 | 36.89 | 00:00:00 | | 2002-08-27 | 2,878,600 | 37.10 | 37.69 | 36.59 | 37.03 | 00:00:00 | | 2002-08-28 | 4,135,700 | 37.03 | 37.85 | 36.40 | 37.53 | 00:00:00 | | 2002-08-29 | 3,628,200 | 36.73 | 37.80 | 36.33 | 37.17 | 00:00:00 | | 2002-08-30 | 2,162,000 | 36.93 | 37.70 | 36.70 | 37.07 | 00:00:00 | | 2002-09-03 | 3,566,600 | 36.80 | 36.85 | 35.23 | 35.46 | 00:00:00 | | 2002-09-04 | 2,867,600 | 35.50 | 37.06 | 35.25 | 36.85 | 00:00:00 | | 2002-09-05 | 2,970,800 | 36.45 | 36.95 | 36.00 | 36.03 | 00:00:00 | | 2002-09-06 | 2,403,500 | 36.58 | 37.65 | 36.54 | 37.21 | 00:00:00 | | 2002-09-09 | 3,198,600 | 37.21 | 37.76 | 36.50 | 37.35 | 00:00:00 | | 2002-09-10 | 2,616,900 | 37.30 | 37.78 | 36.55 | 37.18 | 00:00:00 | | 2002-09-11 | 2,469,500 | 37.43 | 37.80 | 36.92 | 37.08 | 00:00:00 | | 2002-09-12 | 2,923,100 | 36.88 | 37.11 | 36.35 | 36.45 | 00:00:00 | | 2002-09-13 | 3,580,800 | 35.87 | 36.17 | 35.01 | 35.58 | 00:00:00 | | 2002-09-16 | 3,316,600 | 35.90 | 37.41 | 35.90 | 37.23 | 00:00:00 | | 2002-09-17 | 3,776,900 | 37.40 | 37.59 | 36.07 | 36.29 | 00:00:00 | | 2002-09-18 | 3,420,600 | 36.09 | 37.15 | 36.01 | 36.77 | 00:00:00 | | 2002-09-19 | 3,112,500 | 36.00 | 36.70 | 35.45 | 35.52 | 00:00:00 | | 2002-09-20 | 5,104,100 | 35.90 | 36.75 | 35.65 | 36.48 | 00:00:00 | | 2002-09-23 | 3,628,200 | 35.90 | 36.00 | 34.86 | 35.40 | 00:00:00 | | 2002-09-24 | 3,722,200 | 35.12 | 35.70 | 34.65 | 34.96 | 00:00:00 | | 2002-09-25 | 3,647,900 | 35.10 | 35.50 | 34.50 | 35.41 | 00:00:00 | | 2002-09-26 | 2,328,300 | 35.81 | 36.59 | 35.56 | 36.55 | 00:00:00 | | 2002-09-27 | 3,487,900 | 36.30 | 36.30 | 34.66 | 34.70 | 00:00:00 | | 2002-09-30 | 4,105,800 | 34.40 | 34.82 | 33.20 | 34.13 | 00:00:00 | | 2002-10-01 | 3,378,800 | 34.32 | 36.02 | 34.25 | 36.00 | 00:00:00 | | 2002-10-02 | 2,978,900 | 35.50 | 35.50 | 34.13 | 34.38 | 00:00:00 | | 2002-10-03 | 3,657,400 | 34.78 | 35.30 | 34.19 | 34.31 | 00:00:00 | | 2002-10-04 | 7,794,400 | 34.32 | 34.32 | 31.95 | 32.01 | 00:00:00 | | 2002-10-07 | 4,367,100 | 32.22 | 32.90 | 31.63 | 32.38 | 00:00:00 | | 2002-10-08 | 4,257,500 | 33.00 | 33.01 | 31.18 | 32.01 | 00:00:00 | | 2002-10-09 | 6,319,100 | 31.40 | 31.75 | 29.95 | 30.44 | 00:00:00 | | 2002-10-10 | 4,591,300 | 30.30 | 31.70 | 29.98 | 31.35 | 00:00:00 | | 2002-10-11 | 4,083,100 | 31.75 | 32.65 | 31.34 | 32.00 | 00:00:00 | | 2002-10-14 | 5,326,300 | 30.30 | 31.35 | 30.25 | 31.06 | 00:00:00 | | 2002-10-15 | 4,714,700 | 31.53 | 32.41 | 31.14 | 32.15 | 00:00:00 | | 2002-10-16 | 7,308,000 | 32.16 | 32.52 | 30.27 | 30.50 | 00:00:00 | | 2002-10-17 | 8,574,700 | 30.75 | 31.00 | 29.46 | 29.98 | 00:00:00 | | 2002-10-18 | 7,007,700 | 28.69 | 29.45 | 28.53 | 29.00 | 00:00:00 | | 2002-10-21 | 6,035,500 | 29.00 | 30.50 | 28.58 | 30.36 | 00:00:00 | | 2002-10-22 | 4,045,700 | 29.98 | 30.28 | 29.55 | 30.14 | 00:00:00 | | 2002-10-23 | 3,355,100 | 29.97 | 30.71 | 29.85 | 30.70 | 00:00:00 | | 2002-10-24 | 4,167,500 | 30.87 | 31.20 | 29.70 | 29.95 | 00:00:00 | | 2002-10-25 | 3,339,500 | 29.99 | 30.35 | 29.35 | 30.32 | 00:00:00 | | 2002-10-28 | 5,213,700 | 30.42 | 30.80 | 28.70 | 28.98 | 00:00:00 | | 2002-10-29 | 4,097,200 | 28.90 | 29.90 | 28.54 | 29.70 | 00:00:00 | | 2002-10-30 | 3,086,400 | 29.77 | 30.39 | 29.20 | 30.20 | 00:00:00 | | 2002-10-31 | 2,913,300 | 30.40 | 30.52 | 29.55 | 29.75 | 00:00:00 | | 2002-11-01 | 2,946,900 | 29.79 | 30.65 | 29.56 | 30.40 | 00:00:00 | | 2002-11-04 | 4,926,600 | 30.41 | 30.86 | 29.63 | 29.67 | 00:00:00 | | 2002-11-05 | 4,752,200 | 29.87 | 31.98 | 29.87 | 31.52 | 00:00:00 | | 2002-11-06 | 8,653,700 | 32.04 | 34.43 | 32.01 | 33.58 | 00:00:00 | | 2002-11-07 | 4,378,800 | 33.78 | 33.90 | 32.11 | 32.29 | 00:00:00 | | 2002-11-08 | 4,248,000 | 32.85 | 33.60 | 32.50 | 33.18 | 00:00:00 | | 2002-11-11 | 3,693,400 | 33.18 | 33.21 | 31.00 | 31.23 | 00:00:00 | | 2002-11-12 | 4,739,000 | 31.80 | 32.10 | 31.25 | 31.66 | 00:00:00 | | 2002-11-13 | 3,404,900 | 31.63 | 32.27 | 30.87 | 31.42 | 00:00:00 | | 2002-11-14 | 3,147,700 | 32.10 | 32.40 | 30.87 | 31.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
