|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 3,147,700 | 32.10 | 32.40 | 30.87 | 31.35 | 00:00:00 | | 2002-11-15 | 2,646,500 | 31.35 | 32.00 | 31.04 | 31.50 | 00:00:00 | | 2002-11-18 | 3,393,400 | 31.54 | 31.78 | 30.90 | 30.92 | 00:00:00 | | 2002-11-19 | 3,520,400 | 31.02 | 31.65 | 30.62 | 31.40 | 00:00:00 | | 2002-11-20 | 3,409,500 | 31.20 | 32.25 | 31.20 | 31.73 | 00:00:00 | | 2002-11-21 | 5,260,700 | 32.20 | 33.02 | 32.02 | 32.44 | 00:00:00 | | 2002-11-22 | 5,483,700 | 32.84 | 34.43 | 32.80 | 34.00 | 00:00:00 | | 2002-11-25 | 3,172,200 | 33.55 | 34.19 | 33.20 | 33.49 | 00:00:00 | | 2002-11-26 | 3,167,200 | 33.70 | 34.05 | 33.26 | 33.67 | 00:00:00 | | 2002-11-27 | 3,806,800 | 34.00 | 35.14 | 33.85 | 35.02 | 00:00:00 | | 2002-11-29 | 2,437,900 | 35.03 | 35.03 | 33.80 | 34.05 | 00:00:00 | | 2002-12-02 | 2,643,600 | 34.60 | 34.88 | 33.70 | 34.10 | 00:00:00 | | 2002-12-03 | 2,869,600 | 34.25 | 34.50 | 33.81 | 34.24 | 00:00:00 | | 2002-12-04 | 2,678,800 | 33.77 | 34.38 | 33.56 | 33.93 | 00:00:00 | | 2002-12-05 | 3,864,400 | 33.75 | 33.76 | 32.43 | 32.96 | 00:00:00 | | 2002-12-06 | 3,733,700 | 32.40 | 33.75 | 32.23 | 33.40 | 00:00:00 | | 2002-12-09 | 2,949,700 | 32.63 | 33.25 | 32.31 | 32.40 | 00:00:00 | | 2002-12-10 | 3,097,300 | 32.35 | 32.60 | 32.00 | 32.25 | 00:00:00 | | 2002-12-11 | 3,299,700 | 32.05 | 32.64 | 31.75 | 32.53 | 00:00:00 | | 2002-12-12 | 2,645,400 | 32.00 | 32.50 | 31.80 | 32.05 | 00:00:00 | | 2002-12-13 | 2,273,900 | 32.05 | 32.05 | 31.40 | 31.40 | 00:00:00 | | 2002-12-16 | 3,094,800 | 31.27 | 32.10 | 31.25 | 31.92 | 00:00:00 | | 2002-12-17 | 2,125,900 | 32.06 | 32.74 | 31.84 | 31.85 | 00:00:00 | | 2002-12-18 | 2,176,300 | 31.77 | 32.50 | 31.42 | 32.02 | 00:00:00 | | 2002-12-19 | 2,723,700 | 31.73 | 32.48 | 31.73 | 32.25 | 00:00:00 | | 2002-12-20 | 4,569,300 | 32.92 | 32.94 | 32.29 | 32.71 | 00:00:00 | | 2002-12-23 | 2,203,300 | 32.71 | 32.95 | 32.40 | 32.79 | 00:00:00 | | 2002-12-24 | 1,085,000 | 32.90 | 33.10 | 32.53 | 32.65 | 00:00:00 | | 2002-12-26 | 1,450,000 | 32.85 | 33.28 | 32.52 | 32.63 | 00:00:00 | | 2002-12-27 | 1,662,600 | 32.90 | 33.09 | 32.14 | 32.33 | 00:00:00 | | 2002-12-30 | 2,245,100 | 32.33 | 33.00 | 32.33 | 32.90 | 00:00:00 | | 2002-12-31 | 2,092,400 | 32.67 | 33.13 | 32.47 | 32.99 | 00:00:00 | | 2003-01-02 | 2,122,500 | 33.00 | 33.92 | 33.00 | 33.88 | 00:00:00 | | 2003-01-03 | 2,303,000 | 34.10 | 34.44 | 33.89 | 34.18 | 00:00:00 | | 2003-01-06 | 2,234,100 | 34.05 | 34.56 | 33.96 | 34.13 | 00:00:00 | | 2003-01-07 | 2,969,700 | 34.12 | 34.13 | 33.03 | 33.30 | 00:00:00 | | 2003-01-08 | 3,059,200 | 33.37 | 33.50 | 33.03 | 33.50 | 00:00:00 | | 2003-01-09 | 3,166,100 | 33.75 | 34.05 | 33.37 | 33.90 | 00:00:00 | | 2003-01-10 | 3,081,100 | 33.91 | 34.10 | 33.43 | 33.85 | 00:00:00 | | 2003-01-13 | 3,040,900 | 34.15 | 34.59 | 33.75 | 34.30 | 00:00:00 | | 2003-01-14 | 1,863,500 | 34.15 | 34.24 | 33.82 | 34.15 | 00:00:00 | | 2003-01-15 | 2,209,700 | 34.05 | 34.39 | 33.25 | 33.35 | 00:00:00 | | 2003-01-16 | 2,399,800 | 33.80 | 34.24 | 33.28 | 33.46 | 00:00:00 | | 2003-01-17 | 2,034,900 | 33.35 | 33.73 | 33.03 | 33.29 | 00:00:00 | | 2003-01-21 | 2,463,800 | 33.29 | 33.31 | 32.27 | 32.40 | 00:00:00 | | 2003-01-22 | 3,308,700 | 32.05 | 32.70 | 31.76 | 31.78 | 00:00:00 | | 2003-01-23 | 2,429,400 | 31.80 | 32.27 | 31.78 | 31.85 | 00:00:00 | | 2003-01-24 | 2,470,100 | 31.60 | 31.85 | 31.00 | 31.01 | 00:00:00 | | 2003-01-27 | 2,386,400 | 31.01 | 31.25 | 30.60 | 30.62 | 00:00:00 | | 2003-01-28 | 2,411,600 | 30.74 | 31.55 | 30.59 | 31.45 | 00:00:00 | | 2003-01-29 | 2,791,500 | 31.46 | 31.46 | 30.50 | 30.61 | 00:00:00 | | 2003-01-30 | 3,790,800 | 30.27 | 31.30 | 30.20 | 30.66 | 00:00:00 | | 2003-01-31 | 3,685,800 | 31.38 | 32.22 | 31.20 | 31.59 | 00:00:00 | | 2003-02-03 | 4,019,600 | 30.90 | 31.50 | 30.53 | 31.11 | 00:00:00 | | 2003-02-04 | 3,107,700 | 30.80 | 31.42 | 30.50 | 31.24 | 00:00:00 | | 2003-02-05 | 3,074,100 | 31.07 | 31.63 | 30.54 | 30.67 | 00:00:00 | | 2003-02-06 | 2,249,800 | 30.66 | 30.97 | 30.33 | 30.55 | 00:00:00 | | 2003-02-07 | 2,295,100 | 30.65 | 30.90 | 29.90 | 30.00 | 00:00:00 | | 2003-02-10 | 2,276,900 | 30.10 | 30.48 | 29.89 | 30.27 | 00:00:00 | | 2003-02-11 | 2,732,400 | 30.27 | 30.51 | 29.57 | 29.84 | 00:00:00 | | 2003-02-12 | 2,524,400 | 29.80 | 29.89 | 29.36 | 29.63 | 00:00:00 | | 2003-02-13 | 2,867,000 | 29.46 | 29.81 | 28.90 | 29.50 | 00:00:00 | | 2003-02-14 | 3,025,100 | 29.45 | 30.47 | 29.43 | 30.15 | 00:00:00 | | 2003-02-18 | 2,662,600 | 30.50 | 30.80 | 29.88 | 30.00 | 00:00:00 | | 2003-02-19 | 2,175,900 | 30.00 | 30.18 | 29.59 | 30.18 | 00:00:00 | | 2003-02-20 | 7,121,600 | 30.18 | 30.20 | 28.20 | 29.17 | 00:00:00 | | 2003-02-21 | 4,523,300 | 29.00 | 29.64 | 28.43 | 29.64 | 00:00:00 | | 2003-02-24 | 4,341,500 | 29.28 | 29.64 | 28.40 | 28.49 | 00:00:00 | | 2003-02-25 | 4,816,200 | 28.44 | 28.50 | 27.99 | 28.19 | 00:00:00 | | 2003-02-26 | 3,843,400 | 28.36 | 28.50 | 27.64 | 27.84 | 00:00:00 | | 2003-02-27 | 3,075,800 | 28.11 | 28.31 | 27.66 | 27.95 | 00:00:00 | | 2003-02-28 | 3,961,500 | 28.00 | 28.12 | 27.24 | 27.56 | 00:00:00 | | 2003-03-03 | 4,066,300 | 27.70 | 27.80 | 27.02 | 27.11 | 00:00:00 | | 2003-03-04 | 5,462,000 | 27.10 | 27.82 | 26.91 | 27.45 | 00:00:00 | | 2003-03-05 | 5,300,600 | 27.45 | 27.45 | 26.53 | 26.74 | 00:00:00 | | 2003-03-06 | 4,497,700 | 26.60 | 26.70 | 26.00 | 26.16 | 00:00:00 | | 2003-03-07 | 6,361,900 | 25.80 | 25.94 | 25.40 | 25.84 | 00:00:00 | | 2003-03-10 | 3,705,000 | 25.70 | 26.20 | 25.46 | 25.52 | 00:00:00 | | 2003-03-11 | 3,400,400 | 25.63 | 25.84 | 25.11 | 25.22 | 00:00:00 | | 2003-03-12 | 4,288,500 | 25.15 | 25.42 | 24.73 | 25.15 | 00:00:00 | | 2003-03-13 | 6,496,300 | 25.42 | 25.52 | 24.90 | 25.35 | 00:00:00 | | 2003-03-14 | 6,480,800 | 25.25 | 26.25 | 25.17 | 25.55 | 00:00:00 | | 2003-03-17 | 5,838,600 | 25.50 | 27.09 | 25.32 | 26.90 | 00:00:00 | | 2003-03-18 | 5,973,600 | 27.37 | 28.42 | 27.00 | 27.83 | 00:00:00 | | 2003-03-19 | 3,544,200 | 27.90 | 28.35 | 27.55 | 27.95 | 00:00:00 | | 2003-03-20 | 3,723,400 | 27.90 | 28.16 | 27.37 | 27.82 | 00:00:00 | | 2003-03-21 | 6,547,300 | 28.24 | 28.25 | 27.01 | 28.10 | 00:00:00 | | 2003-03-24 | 3,703,800 | 27.80 | 27.80 | 26.94 | 27.03 | 00:00:00 | | 2003-03-25 | 3,913,900 | 27.25 | 27.65 | 26.83 | 27.37 | 00:00:00 | | 2003-03-26 | 5,804,200 | 27.37 | 27.40 | 26.21 | 26.40 | 00:00:00 | | 2003-03-27 | 4,391,200 | 26.40 | 26.56 | 25.90 | 26.52 | 00:00:00 | | 2003-03-28 | 3,035,600 | 26.30 | 26.30 | 25.99 | 26.10 | 00:00:00 | | 2003-03-31 | 5,626,000 | 25.00 | 25.59 | 24.85 | 25.06 | 00:00:00 | | 2003-04-01 | 5,666,000 | 25.37 | 25.96 | 25.20 | 25.67 | 00:00:00 | | 2003-04-02 | 4,855,500 | 25.98 | 26.76 | 25.90 | 26.66 | 00:00:00 | | 2003-04-03 | 3,491,100 | 26.94 | 27.10 | 26.43 | 26.55 | 00:00:00 | | 2003-04-04 | 3,452,200 | 26.79 | 26.85 | 26.10 | 26.50 | 00:00:00 | | 2003-04-07 | 4,935,100 | 27.10 | 27.80 | 27.10 | 27.40 | 00:00:00 | | 2003-04-08 | 3,953,700 | 27.15 | 27.72 | 26.90 | 27.36 | 00:00:00 | | 2003-04-09 | 4,074,200 | 27.36 | 28.05 | 27.32 | 27.48 | 00:00:00 | | 2003-04-10 | 4,948,600 | 27.48 | 27.48 | 26.42 | 27.09 | 00:00:00 | | 2003-04-11 | 4,940,600 | 27.09 | 27.10 | 25.70 | 26.47 | 00:00:00 | | 2003-04-14 | 3,568,800 | 26.48 | 27.25 | 26.35 | 27.25 | 00:00:00 | | 2003-04-15 | 4,156,200 | 26.90 | 27.29 | 26.55 | 27.29 | 00:00:00 | | 2003-04-16 | 3,340,000 | 27.36 | 27.46 | 26.56 | 26.64 | 00:00:00 | | 2003-04-17 | 4,471,300 | 26.64 | 26.72 | 26.03 | 26.65 | 00:00:00 | | 2003-04-21 | 3,541,400 | 26.65 | 27.11 | 26.65 | 26.78 | 00:00:00 | | 2003-04-22 | 6,410,800 | 26.60 | 27.81 | 26.59 | 27.80 | 00:00:00 | | 2003-04-23 | 9,115,300 | 28.00 | 28.66 | 27.65 | 28.14 | 00:00:00 | | 2003-04-24 | 5,179,200 | 27.94 | 28.44 | 27.52 | 27.63 | 00:00:00 | | 2003-04-25 | 3,800,600 | 27.83 | 27.85 | 27.16 | 27.19 | 00:00:00 | | 2003-04-28 | 5,494,500 | 26.73 | 27.46 | 26.49 | 27.38 | 00:00:00 | | 2003-04-29 | 4,308,500 | 27.38 | 27.84 | 27.38 | 27.76 | 00:00:00 | | 2003-04-30 | 5,511,900 | 27.40 | 27.62 | 27.23 | 27.28 | 00:00:00 | | 2003-05-01 | 3,222,300 | 27.17 | 27.30 | 27.00 | 27.11 | 00:00:00 | | 2003-05-02 | 5,679,400 | 27.55 | 28.77 | 27.49 | 28.62 | 00:00:00 | | 2003-05-05 | 7,041,100 | 28.12 | 28.39 | 27.45 | 27.62 | 00:00:00 | | 2003-05-06 | 5,460,100 | 27.50 | 28.26 | 27.40 | 28.14 | 00:00:00 | | 2003-05-07 | 4,667,700 | 28.14 | 28.97 | 28.01 | 28.38 | 00:00:00 | | 2003-05-08 | 2,937,400 | 28.00 | 28.41 | 27.94 | 28.14 | 00:00:00 | | 2003-05-09 | 4,133,600 | 28.55 | 29.10 | 28.30 | 29.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
