$143.01 -1.13 (%) Boeing Co - NYSE

Jul. 30, 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
7/30/2015143.35143.92142.21143.012,643,990
7/29/2015142.48144.61142.37144.143,260,403
7/28/2015141.61142.17139.51141.814,138,151
7/27/2015143.22143.35140.80141.033,532,068
7/24/2015145.81146.47143.98144.062,454,976
7/23/2015147.00147.95145.79146.114,116,025
7/22/2015148.90149.18145.11146.476,238,400
7/21/2015146.59146.59144.22145.004,452,562
7/20/2015147.11147.20145.91146.723,016,807
7/17/2015147.25147.44146.02146.843,127,129
7/16/2015147.79148.80147.77148.492,509,591
7/15/2015147.75147.75146.48146.892,653,911
7/14/2015146.76148.30146.45147.753,388,765
7/13/2015145.96146.75145.60146.622,194,245
7/10/2015144.14145.19143.87144.482,192,062
7/9/2015143.89144.20142.73142.802,486,829
7/8/2015142.50143.15141.52141.923,386,472
7/7/2015140.80143.44140.14143.153,712,024
7/6/2015139.02140.73139.00140.522,093,398
7/2/2015141.29141.52139.88140.212,116,516
7/1/2015140.48141.14140.02140.733,260,868
6/30/2015140.06140.06138.44138.723,434,761
6/29/2015140.96141.32138.58138.733,755,500
6/26/2015143.03143.04141.89142.483,153,251
6/25/2015143.27143.76142.34142.452,153,754
6/24/2015143.76144.80142.51143.003,989,088
6/23/2015146.33146.45143.80144.432,864,424
6/22/2015146.07146.21145.09145.702,086,105
6/19/2015145.19146.10144.95145.134,837,280
6/18/2015143.91146.53143.91145.383,728,900
6/17/2015142.87144.00141.90143.432,775,397
6/16/2015141.42143.58141.42142.342,450,557
6/15/2015142.04142.59141.28142.292,631,428
6/12/2015142.62142.86141.09142.802,395,238
6/11/2015142.01143.98141.75142.962,924,468
6/10/2015140.68142.60140.29141.622,784,396
6/9/2015140.50140.99139.90140.102,647,571
6/8/2015140.24141.35140.20140.642,756,645
6/5/2015141.04141.37140.05140.733,215,636
6/4/2015143.22143.23140.95141.193,239,507
6/3/2015143.78145.06142.89143.813,755,788
6/2/2015141.44144.46140.63143.254,986,500
6/1/2015141.45142.05140.27141.253,897,020
5/29/2015142.26142.26140.32140.526,199,220
5/28/2015142.51145.29141.58142.333,103,154
5/27/2015143.42143.75142.58143.002,837,146
5/26/2015144.34144.43142.16142.803,476,752
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
  • Showing 1-100 of 2,331 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!