$132.23 -0.75 (%) Boeing Co - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BA historical data

Date Open High Low Close Volume
8/26/2016133.50134.08131.82132.231,973,740
8/25/2016133.30133.30132.42132.981,921,352
8/24/2016134.01134.65133.07133.292,135,910
8/23/2016135.32136.37133.64134.143,481,863
8/22/2016134.30135.67133.84134.992,520,722
8/19/2016134.50135.00133.84134.441,922,645
8/18/2016134.72135.96134.53135.002,030,826
8/17/2016134.85134.99134.11134.722,854,630
8/16/2016134.15135.21133.40135.002,759,206
8/15/2016133.70135.00133.55134.662,812,634
8/12/2016132.90133.78132.63133.102,522,553
8/11/2016132.85133.56132.30133.002,275,674
8/10/2016132.10133.53131.71132.282,642,249
8/9/2016132.73132.99132.23132.623,013,939
8/8/2016132.14132.95131.75132.192,443,769
8/5/2016132.21132.44131.01131.733,120,136
8/4/2016132.00132.55130.96131.213,009,006
8/3/2016131.77132.45131.62131.872,359,275
8/2/2016132.95133.40131.35131.603,156,760
8/1/2016133.21134.23132.70133.213,067,258
7/29/2016133.05133.80132.30133.663,559,058
7/28/2016135.40135.86132.55133.015,142,388
7/27/2016136.14139.45135.71135.965,661,668
7/26/2016132.90134.97132.51134.854,667,327
7/25/2016133.18133.30132.38132.943,078,599
7/22/2016131.75133.49130.57133.474,844,935
7/21/2016134.76134.98133.03133.532,853,738
7/20/2016134.55135.18134.04134.722,669,692
7/19/2016132.91135.67132.83134.663,390,031
7/18/2016132.38133.89131.95133.433,338,403
7/15/2016131.80132.75131.45132.392,944,890
7/14/2016131.63131.92130.20131.553,984,053
7/13/2016131.28131.39129.37130.113,061,397
7/12/2016132.80133.00130.33130.814,318,419
7/11/2016130.84133.25130.80132.043,929,870
7/8/2016128.60130.46127.66130.093,597,822
7/7/2016126.92128.17126.26127.173,050,067
7/6/2016127.25127.31123.96126.963,981,674
7/5/2016128.43129.00126.63126.974,829,391
7/1/2016129.54130.34129.16129.693,247,946
6/30/2016127.08129.87127.08129.874,110,845
6/29/2016125.49127.32124.16126.994,916,718
6/28/2016124.50124.76122.70123.894,438,083
6/27/2016125.68125.75122.35122.706,251,280
6/24/2016128.14129.39126.21126.529,707,256
6/23/2016133.91134.55132.73133.554,113,903
6/22/2016132.10133.16131.58131.772,641,444
6/21/2016133.19133.28131.49131.522,841,092
6/20/2016131.36133.90131.21132.754,331,887
6/17/2016129.83129.99128.81129.826,739,624
6/16/2016129.32129.89126.90129.374,066,106
6/15/2016130.88131.77129.97130.163,324,752
6/14/2016129.63130.60128.50130.503,716,959
6/13/2016130.79131.51129.88129.923,645,025
6/10/2016131.76132.12130.37131.143,828,593
6/9/2016132.10133.82131.92133.103,811,169
6/8/2016132.52133.53132.04133.003,883,726
6/7/2016132.41133.39131.82131.934,423,983
6/6/2016127.60132.08127.45131.906,996,226
6/3/2016126.42127.58125.95127.385,485,569
6/2/2016126.65127.03125.32126.854,802,106
6/1/2016126.00126.50124.78126.414,679,640
5/31/2016129.88129.98126.04126.156,894,401
5/27/2016128.96129.70128.83129.223,043,697
5/26/2016128.48129.90128.32129.312,586,274
5/25/2016128.00129.78127.37128.864,656,798
5/24/2016127.76128.81126.32127.505,102,368
5/23/2016127.40128.41125.88127.583,977,742
5/20/2016129.13129.25127.21127.393,297,732
5/19/2016130.24130.43127.09128.085,061,552
5/18/2016132.45133.18130.34130.994,060,391
5/17/2016133.62134.49131.96132.564,031,994
5/16/2016131.63134.41131.55134.143,165,440
5/13/2016133.74134.94131.91132.123,965,859
5/12/2016133.49135.04133.49134.424,591,261
5/11/2016133.81134.99132.94133.003,284,133
5/10/2016133.18135.24132.79134.723,382,661
5/9/2016132.80133.81131.82132.103,431,065
5/6/2016132.11133.63131.76133.262,466,030
5/5/2016131.73132.64131.12132.084,199,192
5/4/2016131.59132.31130.53130.893,340,540
5/3/2016132.70133.31131.46132.494,028,700
5/2/2016134.38135.00133.23134.013,703,832
4/29/2016134.42135.23132.81134.803,716,685
4/28/2016136.29137.72134.50134.804,938,833
4/27/2016133.20137.89131.95137.086,930,830
4/26/2016131.25133.27131.06133.246,103,385
4/25/2016130.45131.00129.31130.754,600,056
4/22/2016131.09131.83130.50131.053,858,140
4/21/2016130.98132.64130.30130.744,799,625
4/20/2016128.55131.36128.49130.576,799,035
4/19/2016132.57133.85132.21132.682,931,033
4/18/2016130.64132.25130.32131.973,056,130
4/15/2016130.95131.60130.68131.135,008,698
4/14/2016131.50131.95130.53130.854,527,589
4/13/2016130.49131.50129.81131.143,514,790
4/12/2016127.62130.38126.68129.474,239,155
4/11/2016128.25129.90127.68127.913,611,717
4/8/2016128.04130.02127.61127.883,939,827
4/7/2016127.00128.94126.56127.004,596,320
  • Showing 1-100 of 2,056 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center