$144.81 -2.54 (%) Boeing Co - NYSE

May. 22, 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
5/22/2015147.26147.27144.80144.813,877,994
5/21/2015146.56147.71146.10147.352,676,437
5/20/2015147.14147.34146.10146.422,104,019
5/19/2015147.18147.77146.73147.052,366,375
5/18/2015146.88147.24146.30146.712,153,190
5/15/2015148.05148.30146.34146.883,368,855
5/14/2015146.88148.25146.65147.963,495,827
5/13/2015145.41146.53145.10145.622,680,190
5/12/2015144.94146.08144.01145.433,543,850
5/11/2015145.55146.79145.13145.893,969,023
5/8/2015143.00145.94142.98145.467,068,011
5/7/2015140.56142.18140.48141.494,868,673
5/6/2015143.01143.15140.43141.045,313,484
5/5/2015143.76144.70142.27142.913,670,396
5/4/2015143.85144.79143.18144.028,977,535
5/1/2015144.41145.07143.84144.673,556,817
4/30/2015145.25145.94142.75143.344,925,252
4/29/2015147.07147.46145.90146.154,761,676
4/28/2015147.90148.37146.01147.514,352,892
4/27/2015148.59149.00147.71147.804,603,511
4/24/2015149.54149.86148.02148.404,889,228
4/23/2015150.83150.83149.73149.874,080,811
4/22/2015152.36153.00148.85151.198,468,924
4/21/2015153.51154.09152.00153.333,772,879
4/20/2015151.06153.55151.01152.673,169,131
4/17/2015150.88151.43149.44149.604,671,622
4/16/2015151.66152.53151.05151.972,559,883
4/15/2015154.37154.37152.21152.433,687,428
4/14/2015152.93153.54151.59153.212,845,971
4/13/2015153.79155.50152.96153.243,034,047
4/10/2015153.55154.96153.25154.383,182,990
4/9/2015152.62153.67151.63153.423,966,815
4/8/2015152.19153.50152.19153.362,763,398
4/7/2015151.27153.50151.14152.324,299,482
4/6/2015148.15151.45148.00150.933,371,457
4/2/2015149.14150.50148.31149.282,934,194
4/1/2015149.97150.02146.82148.644,167,631
3/31/2015152.23152.25149.94150.082,975,622
3/30/2015150.08153.17149.98152.703,738,731
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
  • Showing 1-100 of 2,377 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center