$148.85 +0.68 (%) Boeing Co - NYSE

Mar. 27, 2015 | 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
3/27/2015148.59149.31147.49148.852,600,252
3/26/2015147.83148.85145.96148.173,627,403
3/25/2015151.40152.04148.13148.233,747,926
3/24/2015151.96152.62151.35151.653,319,274
3/23/2015154.98154.98152.81152.813,029,723
3/20/2015155.04155.49154.48154.504,464,270
3/19/2015154.91155.33153.66154.112,539,041
3/18/2015154.04155.99152.11155.734,053,609
3/17/2015152.88155.00152.73154.512,927,179
3/16/2015152.39154.19152.27153.672,742,901
3/13/2015151.89152.39149.79151.573,569,581
3/12/2015151.28152.92151.28152.042,965,067
3/11/2015152.51152.69151.17151.173,395,401
3/10/2015153.30154.13152.42152.423,839,572
3/9/2015153.30155.61153.15154.753,432,956
3/6/2015153.92155.03152.81153.123,556,216
3/5/2015154.86155.98154.31154.473,327,492
3/4/2015154.62155.22154.00154.354,476,188
3/3/2015154.71156.91154.17155.578,656,618
3/2/2015150.75154.15150.75153.804,622,793
2/27/2015151.00151.89150.45150.854,330,678
2/26/2015152.31152.38150.81151.735,149,342
2/25/2015154.31154.74152.14153.014,800,528
2/24/2015153.50154.78153.21154.384,391,701
2/23/2015155.00155.92153.36154.748,653,655
2/20/2015153.80158.83153.80158.319,365,978
2/19/2015151.05154.24151.00153.754,384,014
2/18/2015149.70151.62149.37151.173,722,117
2/17/2015148.72149.96148.52149.923,622,369
2/13/2015147.98149.84147.64149.733,418,587
2/12/2015148.26148.57147.68148.092,998,941
2/11/2015147.51148.38147.09147.923,272,669
2/10/2015148.20148.71147.50148.044,034,851
2/9/2015146.16148.16145.63147.584,203,329
2/6/2015148.62148.89147.70148.004,398,762
2/5/2015147.26148.87146.46148.604,252,602
2/4/2015145.97148.39145.93147.224,766,204
2/3/2015146.37148.00146.18147.345,978,190
2/2/2015143.72146.59143.05146.266,790,894
1/30/2015146.22146.85144.37145.3711,271,116
1/29/2015139.69148.25139.63147.7815,161,711
1/28/2015136.30141.89135.92139.6414,355,109
1/27/2015132.40132.99130.74132.485,243,868
1/26/2015135.00135.25133.53134.073,900,544
1/23/2015135.57135.78134.60134.623,828,329
1/22/2015133.38136.21133.05135.644,971,293
1/21/2015130.87132.87130.57132.412,898,621
1/20/2015131.45132.00129.45131.223,143,746
1/16/2015129.75131.02129.11130.784,425,638
1/15/2015130.25131.83129.70130.143,901,990
1/14/2015129.03131.29128.95130.383,559,535
1/13/2015132.00133.91130.17131.173,441,654
1/12/2015132.24132.26129.95130.873,552,653
1/9/2015131.59132.26130.93131.543,056,368
1/8/2015130.60131.99130.40131.804,503,399
1/7/2015128.74129.97128.72129.513,573,197
1/6/2015129.05129.62126.18127.534,992,814
1/5/2015129.66129.92128.61129.055,024,782
1/2/2015131.07131.84129.09129.954,294,241
12/31/2014132.25132.30129.86129.982,712,384
12/30/2014132.00132.28131.52131.832,447,665
12/29/2014131.72132.73131.17132.292,718,379
12/26/2014131.29131.93130.23131.632,242,857
12/24/2014130.30132.33130.17131.242,125,345
12/23/2014129.04130.65128.65130.034,028,939
12/22/2014126.73128.54126.73128.223,189,253
12/19/2014125.63127.42125.50126.237,680,805
12/18/2014127.13127.35124.77125.676,485,926
12/17/2014124.28125.38123.42125.066,726,507
12/16/2014125.04125.54123.91124.257,919,932
12/15/2014121.40122.88120.60122.086,238,775
12/12/2014122.24122.27120.58120.776,661,058
12/11/2014125.22125.65123.00123.376,702,054
12/10/2014128.81128.98124.54124.646,651,721
12/9/2014128.56129.72127.74129.663,085,085
12/8/2014132.02132.07129.87130.282,862,356
12/5/2014131.72132.62131.53132.212,580,216
12/4/2014131.97132.52130.92131.322,805,880
12/3/2014132.65133.28131.43131.974,627,532
12/2/2014132.50132.96131.75132.282,904,938
12/1/2014134.31134.40132.20132.393,473,742
11/28/2014135.51135.78134.04134.362,089,964
11/26/2014134.95135.30134.39134.782,660,270
11/25/2014134.74135.60134.74134.814,301,649
11/24/2014133.45134.74133.44134.614,161,488
11/21/2014132.72133.36132.51132.784,227,147
11/20/2014130.94132.40130.71131.704,052,829
11/19/2014130.59132.74130.25131.615,037,575
11/18/2014128.55131.33128.04130.665,701,297
11/17/2014128.70129.17127.55128.423,752,879
11/14/2014128.53129.78127.85128.866,235,584
11/13/2014125.74128.96125.74128.535,813,870
11/12/2014124.51126.19124.47125.873,075,041
11/11/2014124.58125.73124.45125.363,056,237
11/10/2014124.87124.99123.80124.642,622,734
11/7/2014124.93124.94124.17124.452,366,682
11/6/2014124.48124.80123.37124.582,341,850
11/5/2014126.01126.25124.20124.223,334,000
11/4/2014125.91126.71125.26125.843,684,838
11/3/2014125.35126.25124.89126.033,907,297
  • Showing 1-100 of 2,421 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center