|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 4,133,600 | 28.55 | 29.10 | 28.30 | 29.10 | 00:00:00 | | 2003-05-12 | 5,077,900 | 28.90 | 29.98 | 28.83 | 29.82 | 00:00:00 | | 2003-05-13 | 3,775,600 | 29.78 | 29.78 | 29.29 | 29.55 | 00:00:00 | | 2003-05-14 | 3,427,600 | 29.70 | 29.83 | 29.13 | 29.49 | 00:00:00 | | 2003-05-15 | 4,674,300 | 29.55 | 30.25 | 29.50 | 30.16 | 00:00:00 | | 2003-05-16 | 5,223,000 | 30.35 | 30.76 | 30.10 | 30.42 | 00:00:00 | | 2003-05-19 | 4,525,600 | 30.05 | 30.06 | 28.95 | 29.07 | 00:00:00 | | 2003-05-20 | 3,770,300 | 29.17 | 29.25 | 28.62 | 28.93 | 00:00:00 | | 2003-05-21 | 3,248,700 | 28.80 | 29.30 | 28.55 | 28.80 | 00:00:00 | | 2003-05-22 | 2,495,900 | 28.80 | 29.25 | 28.76 | 29.10 | 00:00:00 | | 2003-05-23 | 5,766,800 | 29.02 | 30.61 | 28.76 | 29.99 | 00:00:00 | | 2003-05-27 | 4,648,200 | 29.99 | 30.00 | 29.41 | 29.90 | 00:00:00 | | 2003-05-28 | 4,420,500 | 29.95 | 30.65 | 29.90 | 30.38 | 00:00:00 | | 2003-05-29 | 3,599,100 | 30.39 | 30.86 | 29.81 | 29.95 | 00:00:00 | | 2003-05-30 | 4,221,300 | 30.20 | 30.86 | 30.15 | 30.67 | 00:00:00 | | 2003-06-02 | 7,347,400 | 31.10 | 32.47 | 31.00 | 31.96 | 00:00:00 | | 2003-06-03 | 4,382,800 | 31.96 | 32.15 | 31.70 | 32.11 | 00:00:00 | | 2003-06-04 | 7,432,700 | 32.12 | 33.64 | 32.03 | 33.55 | 00:00:00 | | 2003-06-05 | 4,630,100 | 33.55 | 33.95 | 33.26 | 33.68 | 00:00:00 | | 2003-06-06 | 6,821,800 | 34.15 | 35.18 | 33.95 | 34.86 | 00:00:00 | | 2003-06-09 | 5,990,200 | 34.40 | 34.70 | 32.83 | 33.17 | 00:00:00 | | 2003-06-10 | 6,225,800 | 33.81 | 35.24 | 33.00 | 34.31 | 00:00:00 | | 2003-06-11 | 5,272,900 | 34.31 | 35.40 | 34.00 | 35.40 | 00:00:00 | | 2003-06-12 | 4,915,300 | 35.90 | 35.90 | 34.93 | 35.75 | 00:00:00 | | 2003-06-13 | 5,022,400 | 35.75 | 35.94 | 35.03 | 35.34 | 00:00:00 | | 2003-06-16 | 4,441,200 | 35.65 | 36.44 | 35.40 | 36.41 | 00:00:00 | | 2003-06-17 | 5,796,100 | 35.90 | 37.36 | 35.53 | 36.15 | 00:00:00 | | 2003-06-18 | 8,157,400 | 36.00 | 36.01 | 35.26 | 35.83 | 00:00:00 | | 2003-06-19 | 4,700,200 | 35.45 | 35.72 | 35.10 | 35.50 | 00:00:00 | | 2003-06-20 | 5,822,300 | 35.50 | 35.83 | 35.20 | 35.53 | 00:00:00 | | 2003-06-23 | 4,890,800 | 34.84 | 35.20 | 34.35 | 34.46 | 00:00:00 | | 2003-06-24 | 4,073,000 | 34.36 | 35.10 | 34.32 | 34.50 | 00:00:00 | | 2003-06-25 | 2,362,500 | 34.54 | 35.15 | 34.24 | 34.41 | 00:00:00 | | 2003-06-26 | 2,801,200 | 34.22 | 34.88 | 34.12 | 34.40 | 00:00:00 | | 2003-06-27 | 2,376,000 | 34.30 | 34.80 | 34.20 | 34.22 | 00:00:00 | | 2003-06-30 | 4,958,800 | 34.55 | 34.78 | 34.03 | 34.32 | 00:00:00 | | 2003-07-01 | 5,643,300 | 34.10 | 34.75 | 33.90 | 34.65 | 00:00:00 | | 2003-07-02 | 3,997,100 | 34.42 | 34.93 | 34.25 | 34.80 | 00:00:00 | | 2003-07-03 | 2,253,500 | 34.30 | 34.66 | 34.23 | 34.58 | 00:00:00 | | 2003-07-07 | 3,692,500 | 34.88 | 35.20 | 34.71 | 35.01 | 00:00:00 | | 2003-07-08 | 3,123,500 | 35.12 | 35.20 | 34.38 | 34.99 | 00:00:00 | | 2003-07-09 | 3,452,000 | 35.00 | 35.55 | 34.63 | 35.23 | 00:00:00 | | 2003-07-10 | 2,102,900 | 34.83 | 35.15 | 34.51 | 34.69 | 00:00:00 | | 2003-07-11 | 2,088,700 | 34.72 | 35.18 | 34.66 | 35.18 | 00:00:00 | | 2003-07-14 | 4,114,700 | 35.40 | 35.43 | 34.50 | 34.58 | 00:00:00 | | 2003-07-15 | 9,281,500 | 33.45 | 34.05 | 33.00 | 33.44 | 00:00:00 | | 2003-07-16 | 3,692,800 | 33.40 | 33.95 | 33.07 | 33.39 | 00:00:00 | | 2003-07-17 | 3,626,000 | 33.15 | 33.56 | 32.12 | 33.17 | 00:00:00 | | 2003-07-18 | 4,037,600 | 33.21 | 33.35 | 32.52 | 33.35 | 00:00:00 | | 2003-07-21 | 4,525,500 | 33.00 | 33.00 | 32.14 | 32.35 | 00:00:00 | | 2003-07-22 | 4,450,000 | 32.20 | 32.75 | 32.20 | 32.57 | 00:00:00 | | 2003-07-23 | 4,801,900 | 32.24 | 33.25 | 31.75 | 32.69 | 00:00:00 | | 2003-07-24 | 5,820,600 | 32.60 | 32.85 | 32.19 | 32.20 | 00:00:00 | | 2003-07-25 | 4,221,200 | 31.55 | 32.77 | 31.16 | 32.68 | 00:00:00 | | 2003-07-28 | 3,329,700 | 32.68 | 32.99 | 32.50 | 32.77 | 00:00:00 | | 2003-07-29 | 3,513,500 | 32.60 | 32.87 | 31.99 | 32.05 | 00:00:00 | | 2003-07-30 | 3,245,200 | 32.00 | 32.56 | 32.00 | 32.52 | 00:00:00 | | 2003-07-31 | 5,215,800 | 32.62 | 33.40 | 32.62 | 33.12 | 00:00:00 | | 2003-08-01 | 3,544,300 | 32.71 | 33.00 | 32.38 | 32.42 | 00:00:00 | | 2003-08-04 | 3,233,900 | 32.20 | 32.65 | 31.95 | 32.22 | 00:00:00 | | 2003-08-05 | 3,912,600 | 31.96 | 32.18 | 31.22 | 31.22 | 00:00:00 | | 2003-08-06 | 3,255,300 | 31.25 | 32.26 | 31.00 | 31.91 | 00:00:00 | | 2003-08-07 | 1,665,500 | 31.72 | 31.98 | 31.35 | 31.93 | 00:00:00 | | 2003-08-08 | 2,745,000 | 31.93 | 32.53 | 31.92 | 32.25 | 00:00:00 | | 2003-08-11 | 2,166,300 | 32.40 | 32.55 | 31.71 | 32.22 | 00:00:00 | | 2003-08-12 | 2,119,500 | 32.12 | 32.62 | 32.06 | 32.61 | 00:00:00 | | 2003-08-13 | 1,844,800 | 32.44 | 32.73 | 32.23 | 32.38 | 00:00:00 | | 2003-08-14 | 2,276,500 | 32.50 | 33.05 | 32.12 | 32.98 | 00:00:00 | | 2003-08-15 | 1,663,800 | 33.15 | 33.15 | 32.66 | 32.94 | 00:00:00 | | 2003-08-18 | 2,986,800 | 33.10 | 33.66 | 33.00 | 33.58 | 00:00:00 | | 2003-08-19 | 4,553,700 | 33.63 | 34.35 | 33.53 | 34.33 | 00:00:00 | | 2003-08-20 | 3,063,100 | 34.33 | 34.63 | 33.97 | 34.36 | 00:00:00 | | 2003-08-21 | 3,912,000 | 34.50 | 35.25 | 34.48 | 34.94 | 00:00:00 | | 2003-08-22 | 6,420,200 | 35.65 | 36.28 | 35.45 | 35.68 | 00:00:00 | | 2003-08-25 | 2,976,200 | 35.67 | 35.77 | 35.13 | 35.30 | 00:00:00 | | 2003-08-26 | 3,392,900 | 35.20 | 35.80 | 35.11 | 35.71 | 00:00:00 | | 2003-08-27 | 3,830,900 | 35.65 | 36.35 | 35.34 | 36.14 | 00:00:00 | | 2003-08-28 | 3,999,200 | 36.14 | 37.07 | 36.02 | 36.98 | 00:00:00 | | 2003-08-29 | 2,781,100 | 36.91 | 37.46 | 36.58 | 37.39 | 00:00:00 | | 2003-09-02 | 2,984,800 | 37.29 | 37.78 | 37.24 | 37.69 | 00:00:00 | | 2003-09-03 | 4,937,300 | 37.80 | 38.90 | 37.51 | 38.37 | 00:00:00 | | 2003-09-04 | 3,161,100 | 38.37 | 38.76 | 37.79 | 37.89 | 00:00:00 | | 2003-09-05 | 3,938,900 | 37.89 | 37.89 | 36.80 | 37.16 | 00:00:00 | | 2003-09-08 | 4,605,700 | 37.45 | 37.59 | 36.74 | 36.96 | 00:00:00 | | 2003-09-09 | 3,460,200 | 36.75 | 36.91 | 36.25 | 36.33 | 00:00:00 | | 2003-09-10 | 4,059,000 | 36.18 | 36.49 | 35.33 | 35.62 | 00:00:00 | | 2003-09-11 | 3,921,400 | 35.62 | 36.10 | 35.11 | 35.72 | 00:00:00 | | 2003-09-12 | 3,478,300 | 35.72 | 36.00 | 35.47 | 35.66 | 00:00:00 | | 2003-09-15 | 2,238,400 | 35.41 | 35.67 | 35.21 | 35.50 | 00:00:00 | | 2003-09-16 | 3,047,000 | 35.48 | 35.95 | 35.48 | 35.81 | 00:00:00 | | 2003-09-17 | 1,595,600 | 35.72 | 35.85 | 35.43 | 35.43 | 00:00:00 | | 2003-09-18 | 3,374,000 | 35.68 | 36.34 | 35.48 | 36.14 | 00:00:00 | | 2003-09-19 | 3,482,600 | 36.14 | 36.60 | 35.67 | 35.79 | 00:00:00 | | 2003-09-22 | 2,881,500 | 35.45 | 35.45 | 34.71 | 34.89 | 00:00:00 | | 2003-09-23 | 3,356,500 | 34.69 | 35.32 | 34.26 | 35.15 | 00:00:00 | | 2003-09-24 | 3,030,300 | 34.90 | 35.08 | 34.08 | 34.20 | 00:00:00 | | 2003-09-25 | 3,055,500 | 33.96 | 34.49 | 33.66 | 33.76 | 00:00:00 | | 2003-09-26 | 3,042,000 | 33.82 | 34.38 | 33.70 | 34.01 | 00:00:00 | | 2003-09-29 | 3,373,500 | 34.45 | 34.85 | 34.31 | 34.45 | 00:00:00 | | 2003-09-30 | 2,740,400 | 34.15 | 34.60 | 33.89 | 34.33 | 00:00:00 | | 2003-10-01 | 2,726,400 | 34.50 | 35.36 | 34.40 | 35.34 | 00:00:00 | | 2003-10-02 | 2,339,300 | 35.00 | 35.45 | 34.81 | 35.33 | 00:00:00 | | 2003-10-03 | 3,515,900 | 35.84 | 36.32 | 35.57 | 35.85 | 00:00:00 | | 2003-10-06 | 2,134,000 | 35.60 | 35.92 | 35.26 | 35.81 | 00:00:00 | | 2003-10-07 | 2,188,900 | 36.10 | 36.29 | 35.53 | 36.17 | 00:00:00 | | 2003-10-08 | 2,246,800 | 35.90 | 36.44 | 35.75 | 36.28 | 00:00:00 | | 2003-10-09 | 3,631,100 | 36.73 | 37.26 | 36.56 | 36.79 | 00:00:00 | | 2003-10-10 | 2,575,900 | 37.00 | 37.24 | 36.88 | 36.95 | 00:00:00 | | 2003-10-13 | 2,160,600 | 36.96 | 37.30 | 36.90 | 37.30 | 00:00:00 | | 2003-10-14 | 2,873,800 | 37.00 | 37.23 | 36.82 | 37.15 | 00:00:00 | | 2003-10-15 | 2,814,800 | 36.92 | 37.09 | 36.61 | 37.00 | 00:00:00 | | 2003-10-16 | 2,848,300 | 36.80 | 37.68 | 36.71 | 37.45 | 00:00:00 | | 2003-10-17 | 2,148,500 | 37.50 | 37.75 | 37.19 | 37.24 | 00:00:00 | | 2003-10-20 | 1,907,700 | 37.05 | 37.61 | 36.92 | 37.27 | 00:00:00 | | 2003-10-21 | 2,314,200 | 37.25 | 37.25 | 36.32 | 36.60 | 00:00:00 | | 2003-10-22 | 2,131,400 | 36.20 | 36.39 | 35.95 | 36.16 | 00:00:00 | | 2003-10-23 | 2,305,800 | 36.16 | 36.16 | 35.52 | 35.94 | 00:00:00 | | 2003-10-24 | 2,004,400 | 35.45 | 36.28 | 35.45 | 36.28 | 00:00:00 | | 2003-10-27 | 1,524,900 | 36.27 | 36.49 | 35.92 | 36.04 | 00:00:00 | | 2003-10-28 | 3,785,900 | 36.05 | 36.38 | 35.31 | 36.04 | 00:00:00 | | 2003-10-29 | 8,121,500 | 37.25 | 38.90 | 37.10 | 38.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
