Boeing Co $122.32

down -0.74


29/7/2014 04:03 PM  |  NYSE : BA  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BA historical data

Date Open High Low Close Volume
7/29/2014123.31123.63122.20122.324,101,880
7/29/201431.0731.3031.0731.221,751,456
7/28/2014123.44124.56122.16123.064,982,485
7/28/201430.8831.1330.8831.102,439,945
7/25/2014124.48124.53122.41123.206,124,206
7/25/201431.2431.2930.9330.933,389,466
7/24/2014125.92126.05124.00124.4010,307,154
7/24/201431.2831.4831.2531.394,719,371
7/23/2014127.79128.40126.02126.7112,326,310
7/23/201431.1031.7831.0931.5311,748,901
7/22/2014128.99130.01128.58129.745,107,214
7/22/201428.0128.2328.0128.19298,773
7/21/2014127.30128.42126.77128.302,742,998
7/21/201428.2028.2828.0928.13143,996
7/18/2014126.38127.82126.25127.643,107,465
7/18/201428.2728.3828.1828.19256,933
7/17/2014127.21128.18125.79125.885,296,017
7/17/201428.0528.3328.0528.20334,740
7/16/2014129.56129.56127.14127.425,265,197
7/16/201427.7328.1827.7328.12271,871
7/15/2014130.31130.31128.34129.104,916,677
7/15/201427.8127.9227.6627.74218,684
7/14/2014128.91130.58128.76129.525,271,166
7/14/201427.8927.9527.7827.86238,770
7/11/2014127.18128.24126.36128.093,194,698
7/11/201427.8127.9427.7527.86317,990
7/10/2014125.54127.63125.12126.793,936,933
7/10/201427.6027.8427.6027.73296,015
7/9/2014128.31128.32125.91126.798,025,001
7/9/201427.5527.7527.5427.65274,615
7/8/2014128.89128.97125.92126.795,725,199
7/8/201427.8527.8527.5127.63254,024
7/7/2014128.10129.50127.77129.093,161,772
7/7/201427.6827.8027.6327.80400,023
7/4/201427.6027.8227.5027.81129,526
7/3/2014127.99128.62127.70128.511,997,530
7/3/201427.6927.8027.4127.61369,979
7/2/2014128.15128.50127.34127.622,859,242
7/2/201427.8727.9427.4727.64484,975
7/1/2014127.66128.33127.36128.153,776,278
6/30/2014127.91127.91126.20127.235,714,756
6/30/201427.6127.8927.6127.89314,299
6/27/2014128.07128.78127.56128.543,688,198
6/27/201427.5027.6027.4027.56238,741
6/26/2014127.41128.44126.36128.023,929,845
6/26/201427.5627.6927.4727.51275,272
6/25/2014129.04129.14126.28127.067,930,180
6/25/201427.6527.7227.4827.59291,632
6/24/2014130.50131.24129.00129.154,322,064
6/24/201427.6527.7727.5927.66228,937
6/23/2014132.32132.53130.65130.854,436,368
6/23/201427.7527.8527.6227.77227,746
6/20/2014133.48134.08132.09132.108,086,238
6/20/201427.9827.9827.7227.80350,605
6/19/2014132.48132.93131.80132.822,795,278
6/19/201428.2328.2327.9828.01293,733
6/18/2014132.61132.67131.03132.482,865,125
6/18/201428.1528.2728.0828.19366,592
6/17/2014132.10133.05131.72132.452,223,350
6/17/201428.1228.1628.0728.07394,192
6/16/2014132.20133.13131.65132.542,169,076
6/16/201428.1928.2527.9228.15408,943
6/13/2014132.53132.95131.55132.292,376,911
6/13/201428.1628.2628.1128.20159,211
6/12/2014133.86134.17131.64132.193,831,603
6/12/201428.2228.3828.1828.23191,996
6/11/2014135.25135.53133.82134.105,558,856
6/11/201428.3828.6028.2028.25389,354
6/10/2014137.59137.75136.29137.252,370,554
6/10/201428.9129.0428.8229.00391,039
6/9/2014138.25138.39137.50137.962,585,342
6/9/201428.9929.0128.9129.00169,547
6/6/2014137.39138.25137.12138.252,711,659
6/6/201428.9429.0328.8229.00323,828
6/5/2014135.65137.38135.65136.823,493,276
6/5/201428.9129.0528.8028.94427,675
6/4/2014135.54135.55134.59135.332,601,922
6/4/201428.6628.9528.6628.91506,260
6/3/2014135.80136.53135.62135.882,468,882
6/3/201428.5328.7228.4228.66376,917
6/2/2014135.50136.03134.77135.902,630,152
6/2/201428.5528.8828.4728.57458,928
5/30/2014134.67135.44134.04135.252,762,624
5/30/201428.5628.6828.5128.56340,556
5/29/2014134.71135.20134.43135.142,234,120
5/29/201428.6828.8628.5428.65271,812
5/28/2014134.17135.15134.17134.332,609,712
5/28/201428.8028.8128.6128.71219,457
5/27/2014133.09134.21132.87134.173,086,912
5/27/201428.6628.8528.6628.80225,483
5/26/201428.6828.7628.6328.71109,268
5/23/2014132.00132.58131.93132.411,956,559
5/23/201428.6428.7628.6128.76240,622
5/22/2014131.66132.48131.27131.842,370,809
5/22/201428.6928.7328.5528.71168,004
5/21/2014130.43131.43130.04130.962,476,186
5/21/201428.5928.7028.5128.65237,347
5/20/2014130.94131.60129.07129.582,996,348
5/20/201428.3528.7828.3528.62435,894
5/19/2014130.42132.07130.35131.352,103,213
Trading Center