$132.78 +1.08 (%) Boeing Co - NYSE

Nov. 21, 2014 | 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
4/12/201227.4927.6327.4127.57119,937
4/11/201271.6372.5171.4971.775,100,061
4/11/201227.2527.4827.2527.44133,637
4/10/201272.2572.3170.5970.605,340,337
4/10/201227.5127.5627.2127.24168,725
4/9/201272.6372.7972.2772.432,443,561
4/9/201227.5127.6527.5127.56106,253
4/5/201273.4273.8973.3073.592,640,176
4/5/201227.6027.6027.5227.60131,096
4/4/201273.9774.2073.4973.672,490,420
4/4/201227.4527.6127.3727.59199,371
4/3/201275.0075.1174.1574.653,485,900
4/3/201227.4427.5427.3527.45189,068
4/2/201274.0075.4873.6175.174,104,580
4/2/201227.4427.5727.2627.54158,063
3/30/201274.3274.4473.7874.373,204,110
3/30/201227.5027.6027.2827.30208,830
3/29/201273.7774.1572.9574.083,587,511
3/29/201227.5027.6627.3227.46201,892
3/28/201274.9975.2973.9074.333,412,147
3/28/201227.5227.6727.5227.64298,534
3/27/201275.1175.2574.8074.813,510,684
3/27/201227.6527.7027.5227.60171,097
3/26/201274.5275.2374.4775.183,715,860
3/26/201227.5127.7227.4227.54296,711
3/23/201274.0574.3473.7573.972,518,614
3/23/201227.1627.5627.1627.51281,725
3/22/201274.6274.6673.3773.924,921,380
3/22/201227.3527.3827.1327.20230,267
3/21/201275.0575.4674.8075.013,644,039
3/21/201227.4227.4327.1027.36253,220
3/20/201275.0975.4774.5275.144,384,050
3/20/201227.4927.5227.3527.39135,258
3/19/201275.0075.6975.0075.402,683,796
3/19/201227.6627.7327.4027.41189,770
3/16/201275.7675.8175.0075.207,079,832
3/16/201227.5227.7327.5227.69291,737
3/15/201275.5075.6374.8875.434,850,646
3/15/201227.5327.7527.5227.62397,639
3/14/201274.3275.3874.3175.235,297,076
3/14/201227.5527.7827.4527.54279,562
3/13/201273.8874.3573.3874.314,533,277
3/13/201227.5127.6827.5127.58263,892
3/12/201273.2074.0373.2073.602,833,818
3/12/201228.0028.2327.9128.10318,515
3/9/201274.1474.3173.1773.295,537,742
3/9/201228.0028.0527.9428.00280,255
3/8/201274.2774.7073.8374.173,881,176
3/8/201227.7228.0927.7027.96396,943
3/7/201272.5873.7072.5173.524,278,942
3/7/201227.6427.6927.5127.69215,885
3/6/201273.2473.2472.3072.565,456,237
3/6/201227.6027.6027.4327.54211,469
3/5/201274.9574.9873.9374.134,157,820
3/5/201227.7027.7027.5627.58155,575
3/2/201275.0775.2874.6374.902,806,509
3/2/201227.6727.7227.5527.63191,469
3/1/201274.9675.6374.8675.083,343,441
3/1/201227.5327.7027.5227.63161,856
2/29/201275.2875.7274.7574.954,633,018
2/29/201227.4527.5527.3527.53265,283
2/28/201275.1875.4174.8175.163,667,760
2/28/201227.2927.4327.2527.37160,118
2/27/201275.6975.7875.0175.215,379,304
2/27/201227.3727.3727.2327.31129,517
2/24/201275.7576.6475.6376.063,346,959
2/24/201227.1827.3327.1727.22159,907
2/23/201275.7676.1775.5275.854,187,674
2/23/201227.2827.3227.0527.17278,732
2/22/201275.5676.3075.3176.063,764,747
2/22/201227.1227.3427.1227.28196,293
2/21/201275.6775.9575.0875.723,978,086
2/21/201227.0927.2927.0227.11265,166
2/17/201275.5375.5575.0275.354,927,482
2/17/201226.8527.0926.8527.06153,480
2/16/201275.0475.4774.8775.274,993,960
2/16/201226.8026.9326.8026.92255,484
2/15/201275.8676.0075.0075.214,252,431
2/15/201227.0027.0026.8326.85202,698
2/14/201275.5175.5774.9075.564,652,130
2/14/201226.7526.9826.7526.96168,933
2/13/201275.5075.5174.7574.853,456,593
2/13/201226.9926.9926.7726.80267,226
2/10/201275.4575.5674.5774.953,362,453
2/10/201227.1027.1626.9026.95356,337
2/9/201275.7876.2375.3775.904,491,173
2/9/201227.5427.5427.1427.14489,552
2/8/201274.7175.6574.5175.465,350,337
2/8/201227.9027.9027.4027.55497,984
2/7/201275.0475.3574.3075.204,438,621
2/7/201228.0028.0527.8927.90358,442
2/6/201275.2675.5575.1675.464,163,247
2/6/201227.9327.9427.8427.90150,099
2/3/201276.0976.7475.8676.343,472,759
2/3/201227.8827.9727.8327.84207,155
2/2/201275.2075.3374.5075.223,528,072
2/2/201227.9328.0027.8627.97165,419
2/1/201274.9675.8974.9675.374,296,501
2/1/201228.0528.1827.9128.00134,781
1/31/201274.5175.2073.9674.184,777,251
Trading Center