$156.49 +1.10 (%) Boeing Co - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BA historical data

Date Open High Low Close Volume
12/9/2016155.65156.88155.42156.492,707,872
12/8/2016154.60155.97154.14155.392,928,370
12/7/2016151.67154.31151.07154.142,955,753
12/6/2016150.84152.64150.02152.243,476,254
12/5/2016153.24153.75151.85152.162,855,946
12/2/2016152.45152.49151.12152.252,105,577
12/1/2016150.74152.69150.39152.392,843,930
11/30/2016151.59153.08150.56150.563,990,972
11/29/2016149.83152.11149.11151.643,945,635
11/28/2016149.00150.09148.32149.774,728,764
11/25/2016150.00150.15149.03150.04962,387
11/23/2016149.61150.81149.03149.743,071,074
11/22/2016147.90149.76147.88149.523,770,004
11/21/2016147.21148.49146.52147.022,825,906
11/18/2016145.18146.60144.46146.352,214,419
11/17/2016146.83147.12145.00145.333,656,124
11/16/2016147.30148.41146.14146.443,559,655
11/15/2016148.44149.45147.19148.113,856,601
11/14/2016148.21150.09148.21149.994,490,877
11/11/2016147.12148.60146.56148.523,585,163
11/10/2016146.51149.34146.39147.696,508,251
11/9/2016141.60145.85141.54145.095,494,382
11/8/2016141.92143.31141.29142.202,823,805
11/7/2016141.50143.10141.49143.033,228,202
11/4/2016139.11140.85138.80139.542,951,457
11/3/2016140.76140.90139.35140.022,280,825
11/2/2016142.00142.87140.59140.752,782,065
11/1/2016142.95143.90141.81142.413,245,017
10/31/2016143.05143.35142.15142.433,075,889
10/28/2016143.72144.00142.17143.014,636,070
10/27/2016145.83146.23141.78143.317,857,081
10/26/2016138.43146.19136.72145.5413,272,044
10/25/2016137.53139.42137.35139.025,209,103
10/24/2016136.41138.88136.41137.453,814,247
10/21/2016134.72136.19134.25135.632,205,772
10/20/2016135.92136.75135.37135.842,539,711
10/19/2016135.42136.95135.33136.182,265,864
10/18/2016135.03135.74134.92135.102,271,047
10/17/2016133.50135.38133.33134.002,435,134
10/14/2016134.56135.25133.48133.502,317,429
10/13/2016132.42133.93131.39133.383,544,190
10/12/2016133.76134.28133.00133.162,264,188
10/11/2016134.94135.69133.27133.743,607,330
10/10/2016134.59136.87134.59135.843,343,271
10/7/2016133.93134.66132.54133.854,302,031
10/6/2016134.83135.00133.68134.423,614,860
10/5/2016132.93134.90132.55134.663,137,532
10/4/2016132.77133.23131.69132.252,829,188
10/3/2016131.28132.72130.74132.382,439,410
9/30/2016132.09132.63131.27131.743,118,877
9/29/2016131.80132.78130.68131.032,199,395
9/28/2016131.59132.36130.59132.231,772,965
9/27/2016130.29131.74129.86131.321,939,020
9/26/2016131.07131.58130.43130.572,219,885
9/23/2016131.25132.29131.01131.782,330,720
9/22/2016131.45132.48131.17131.873,253,143
9/21/2016128.18130.63128.18130.563,227,758
9/20/2016127.95128.50127.57127.792,639,279
9/19/2016127.50128.30127.27127.483,168,098
9/16/2016127.71127.71126.34126.708,035,616
9/15/2016127.57128.46126.94127.773,476,794
9/14/2016128.91129.31127.34127.673,955,402
9/13/2016129.22130.02128.26128.764,552,399
9/12/2016126.88130.68126.31130.126,381,112
9/9/2016131.94131.94128.52128.534,892,944
9/8/2016132.32132.91131.51132.902,618,307
9/7/2016132.48133.08132.00132.642,198,686
9/6/2016131.63132.99131.27132.994,151,796
9/2/2016130.89131.96130.58131.162,631,047
9/1/2016130.03130.03128.36129.902,807,237
8/31/2016130.83130.83129.14129.453,639,176
8/30/2016133.19133.44130.68130.813,437,290
8/29/2016132.72133.58132.32132.902,380,035
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
  • Showing 1-100 of 1,983 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center