Boeing Co $120.48

down -1.81


31/7/2014 04:02 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
12/28/201127.9228.1227.8128.12143,859
12/27/201173.6874.4973.3774.272,536,693
12/23/201174.5374.7173.6073.973,579,473
12/23/201128.0028.0227.8527.97152,320
12/22/201173.8374.7473.4874.295,849,305
12/22/201127.9328.0027.9128.00154,036
12/21/201172.7373.7172.0673.595,471,785
12/21/201127.8527.9727.8227.93185,527
12/20/201171.2372.6871.2372.445,408,685
12/20/201127.8928.0027.7427.92197,231
12/19/201171.2071.6269.9170.163,572,696
12/19/201127.4327.9627.3527.96302,276
12/16/201171.1172.3770.5671.018,856,028
12/16/201127.7327.9527.4127.411,243,551
12/15/201170.8170.9570.0570.614,076,632
12/15/201127.6727.8527.6027.76296,472
12/14/201170.3571.5469.7269.946,000,866
12/14/201127.9027.9127.3927.60252,185
12/13/201171.6772.6570.6270.907,560,205
12/13/201128.0028.0627.8028.04322,904
12/12/201171.5171.9670.1870.905,465,587
12/12/201128.1228.3528.0528.31447,014
12/9/201170.8172.0070.4171.935,545,848
12/9/201128.0028.0827.8228.03297,541
12/8/201170.4671.1369.8370.176,035,125
12/8/201127.9928.1527.7827.93344,632
12/7/201170.3071.5169.6470.606,455,898
12/7/201127.8128.1527.8128.11386,988
12/6/201170.9271.5970.8070.874,624,791
12/6/201128.0028.0027.7927.80296,891
12/5/201172.2872.7670.3571.098,133,778
12/5/201127.8028.0527.7528.00351,848
12/2/201171.7071.9870.9371.307,252,534
12/2/201127.5027.8527.4727.78444,734
12/1/201168.7071.7168.5170.9812,019,243
12/1/201127.3527.5027.3127.50210,738
11/30/201167.0868.7566.9968.698,602,614
11/30/201127.1627.4127.1527.41357,102
11/29/201165.0266.0064.8465.265,317,818
11/29/201127.2127.3127.1427.14213,530
11/28/201164.5365.6364.5364.994,621,077
11/28/201127.3627.4727.2327.26162,674
11/25/201162.1663.6262.1262.782,122,270
11/25/201127.2827.3527.2327.28147,829
11/24/201127.2327.3527.0527.2744,538
11/23/201163.6263.7562.3362.364,273,077
11/23/201127.5027.5027.1027.28225,313
11/22/201165.3065.4463.8864.355,001,801
11/22/201127.5527.5527.3227.50177,981
11/21/201166.3266.4564.0065.568,102,833
11/21/201127.4427.5827.0927.50271,776
11/18/201166.9367.8566.2967.467,055,691
11/18/201127.5527.5527.4027.48221,328
11/17/201167.2067.3565.4166.097,125,002
11/17/201127.4727.5627.2627.55231,548
11/16/201167.1367.6666.2066.345,353,206
11/16/201127.6027.6027.2527.39122,578
11/15/201167.9068.3467.0567.945,112,765
11/15/201127.3127.6027.2527.58148,683
11/14/201168.8968.9767.7067.946,367,008
11/14/201127.5427.5427.4127.4271,969
11/11/201165.4367.2665.4366.924,398,215
11/11/201127.6027.6027.4627.5449,818
11/10/201165.0965.6064.5964.833,854,985
11/10/201127.5027.7227.4127.56124,702
11/9/201165.1765.7064.3364.555,753,946
11/9/201127.5127.8027.4827.57105,523
11/8/201166.4466.8065.4566.654,827,016
11/8/201127.7027.7527.5027.69136,860
11/7/201165.7166.4065.1766.293,624,148
11/7/201127.3327.7827.2627.65164,950
11/4/201165.5965.9565.0065.803,458,005
11/4/201127.4027.5427.1327.45232,965
11/3/201165.1666.3764.5066.194,897,485
11/3/201127.5027.6127.3327.42387,420
11/2/201163.9764.7663.8364.405,783,293
11/2/201128.0028.0427.6527.78246,929
11/1/201164.2364.3462.3763.178,963,221
11/1/201127.9528.1827.5728.09153,236
10/31/201167.1267.4965.7465.796,879,758
10/31/201127.7528.3827.7528.06231,353
10/28/201167.5568.3967.3168.176,102,840
10/28/201127.5627.8727.5627.75156,398
10/27/201168.5968.7667.1867.688,606,967
10/27/201127.9628.0027.8127.84203,087
10/26/201167.5667.9065.8066.5612,700,760
10/26/201127.9327.9327.6427.86133,014
10/25/201164.8164.9563.5563.726,529,645
10/25/201127.9027.9927.7327.73109,580
10/24/201164.4165.0663.9364.755,190,758
10/24/201127.9928.1427.8928.00122,853
10/21/201163.3164.6463.1064.596,256,627
10/21/201128.0028.0027.8227.8277,394
10/20/201163.0163.7362.1862.496,291,595
10/20/201127.8828.0327.6828.03155,353
10/19/201162.6164.2762.5363.114,849,491
10/19/201127.4227.8427.4227.80141,987
10/18/201161.9364.2461.3363.476,168,142
10/18/201127.4027.6027.3427.5987,271
10/17/201163.3463.5161.6661.784,873,358
Trading Center