$130.68 -2.56 (%) Boeing Co - NYSE

Aug. 31, 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
11/9/201270.7673.3070.6073.2510,270,019
11/9/201227.0027.0526.9627.02139,718
11/8/201270.1371.3270.0970.987,364,606
11/8/201227.0227.0526.9526.98179,027
11/7/201270.6970.7769.3070.116,675,666
11/7/201227.0327.0526.9427.01116,951
11/6/201270.4772.4470.4772.024,923,787
11/6/201227.1027.1126.9427.03208,041
11/5/201269.8770.6069.8570.413,832,980
11/5/201227.0527.1626.9527.09216,581
11/2/201271.0071.3669.9670.054,400,678
11/2/201227.0727.1427.0027.02173,896
11/1/201270.5971.5670.4470.793,993,286
11/1/201227.0927.1627.0327.05162,176
10/31/201271.3571.4570.2770.443,778,634
10/31/201227.1027.1226.9727.12363,195
10/30/201227.1527.1526.9327.00212,300
10/29/201226.9527.1026.9127.10111,792
10/26/201271.1671.5870.5571.114,390,017
10/26/201227.0127.0326.9426.9585,614
10/25/201273.0573.0970.6571.548,193,720
10/25/201226.8927.0926.8726.97273,936
10/24/201274.9575.0072.2572.718,346,715
10/24/201226.9226.9226.8226.86258,497
10/23/201272.9973.2372.6172.824,545,053
10/23/201226.8727.0226.7526.91277,769
10/22/201273.8074.1573.2573.704,420,288
10/22/201227.0427.0426.8926.93188,969
10/19/201274.0374.2373.5974.015,407,949
10/19/201227.0027.0426.9026.94263,574
10/18/201273.5274.2673.2474.263,414,174
10/18/201226.9527.0726.9026.90301,395
10/17/201273.7473.9072.6373.636,061,830
10/17/201226.8826.9526.7526.88161,743
10/16/201272.7673.7172.5073.484,799,328
10/16/201226.9726.9726.8226.87173,642
10/15/201271.8572.2871.6872.253,858,161
10/15/201226.8126.9126.6626.86165,775
10/12/201271.0872.2471.0071.854,345,945
10/12/201226.9526.9526.7226.83610,125
10/11/201270.9071.5570.8070.833,183,197
10/11/201226.9027.1026.8926.95285,733
10/10/201270.8071.3070.2370.343,642,987
10/10/201226.8727.2226.8726.96209,903
10/9/201270.7071.2170.3670.644,116,678
10/9/201227.1927.1926.8926.96147,090
10/8/201270.7271.1970.5570.572,838,886
10/5/201270.2671.2570.2170.893,741,887
10/5/201227.1527.2327.0527.20139,434
10/4/201270.2470.3869.7269.942,818,315
10/4/201227.2427.3727.1927.23230,151
10/3/201269.9070.0069.3669.863,106,358
10/3/201227.3027.3327.2127.24119,000
10/2/201270.1170.3069.2069.533,077,829
10/2/201227.2027.3527.1727.29153,645
10/1/201269.8670.6769.8070.014,012,594
10/1/201227.2127.3727.2127.24308,784
9/28/201269.7570.0569.1869.604,057,939
9/28/201227.2627.3327.1927.29398,528
9/27/201270.4070.5569.7170.104,147,748
9/27/201227.1027.3327.1027.28440,906
9/26/201269.3470.5169.3170.255,256,491
9/26/201226.7427.1626.7327.10527,396
9/25/201270.2970.4969.3869.384,086,826
9/25/201226.7327.1026.7326.98727,713
9/24/201269.4570.1869.2170.035,037,975
9/24/201226.5326.8626.5226.73367,876
9/21/201270.0970.1569.4769.9713,164,383
9/21/201226.3326.7226.2826.72627,240
9/20/201269.3569.8669.0369.854,875,211
9/20/201226.2026.3326.1826.30163,189
9/19/201270.7470.7469.8869.905,194,477
9/19/201226.2426.3226.1826.28202,409
9/18/201269.8670.4669.5670.455,490,414
9/18/201226.2026.2926.0426.29366,245
9/17/201270.7770.8269.8969.926,918,255
9/17/201226.0126.1726.0026.07330,947
9/14/201272.0272.4371.0071.286,530,818
9/14/201226.2226.3425.9026.13387,724
9/13/201270.6871.9970.4471.585,320,329
9/13/201226.3826.5926.2226.29242,130
9/12/201271.4371.6870.8070.964,400,715
9/12/201226.3926.5126.3226.51353,414
9/11/201271.1971.6771.1571.273,951,692
9/11/201226.9027.0026.7726.94423,903
9/10/201272.3172.3270.8171.088,354,695
9/10/201226.6026.9226.5726.87254,409
9/7/201272.8773.0372.5572.893,080,445
9/7/201226.4026.6226.4026.60285,977
9/6/201272.3773.2772.3772.824,358,906
9/6/201226.3526.4126.3026.39132,678
9/5/201271.3872.0571.1171.924,946,887
9/5/201226.2026.3826.1826.25139,584
9/4/201270.7171.5070.4070.873,916,796
9/4/201226.2326.2726.1126.22192,500
8/31/201271.2771.7570.6171.403,171,737
8/31/201226.3026.4626.2226.29241,747
8/30/201271.0571.1370.5070.823,393,096
8/30/201226.6526.6926.3226.40161,353
8/29/201271.6471.9971.1371.442,687,111
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!