$153.80 +2.95 (%) Boeing Co - NYSE

Mar. 2, 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
5/30/201226.1626.3426.1126.30147,848
5/29/201270.2870.5069.7570.403,973,690
5/29/201226.2226.2826.1926.21117,909
5/28/201226.4626.4726.2426.3160,937
5/25/201271.2171.3969.6670.005,163,399
5/25/201226.3526.4526.2426.4576,905
5/24/201271.6471.9570.2571.392,942,602
5/24/201226.5226.6126.3126.37175,061
5/23/201270.6971.6369.9271.574,222,625
5/23/201226.5426.5426.3126.50133,207
5/22/201271.6572.2171.0871.484,269,380
5/22/201226.2526.5526.2526.54175,797
5/21/201270.4671.8570.1471.784,709,898
5/18/201269.9570.3468.9369.155,597,367
5/18/201226.3526.4526.1726.21136,064
5/17/201272.3172.4869.4669.736,173,903
5/17/201226.4426.4426.2626.32232,223
5/16/201272.8273.5172.2972.353,648,392
5/16/201226.3426.6026.2626.47330,414
5/15/201273.0073.6772.4272.583,252,323
5/15/201226.2826.4026.1826.28177,799
5/14/201272.8973.7972.3573.123,585,624
5/14/201226.2626.3726.2026.24123,093
5/11/201273.5974.1173.2573.563,188,953
5/11/201226.3526.5326.2026.39203,413
5/10/201274.4675.0773.6373.802,952,733
5/10/201226.2326.4526.1626.39210,532
5/9/201274.2574.8673.3274.053,926,975
5/9/201226.2526.2626.0826.11140,401
5/8/201275.3875.6074.5575.404,033,939
5/8/201226.4926.4926.1226.27192,792
5/7/201275.7976.0875.3775.963,551,718
5/7/201226.2526.4326.2026.38279,702
5/4/201276.3576.5675.5075.843,366,323
5/4/201226.4326.4326.2526.2779,803
5/3/201277.1377.3376.5276.833,305,192
5/3/201226.4526.5026.2626.43158,722
5/2/201276.7777.5076.3477.263,073,459
5/2/201226.2726.5426.2726.50202,989
5/1/201276.5977.8375.8577.254,287,855
5/1/201226.2526.4626.1826.24252,840
4/30/201276.5176.8775.6876.805,811,059
4/30/201226.3426.3526.1326.16267,276
4/27/201277.2877.5776.9077.273,756,644
4/27/201226.4026.4926.2226.35234,303
4/26/201276.7177.2076.5576.994,704,744
4/26/201226.7026.7026.1526.40661,742
4/25/201275.0577.5074.9077.0810,622,471
4/25/201227.0527.0526.6426.70359,724
4/24/201273.2173.7472.7773.213,665,410
4/24/201227.0827.1026.9326.95380,653
4/23/201272.6973.1372.1772.865,022,483
4/23/201227.1327.1927.0127.06141,693
4/20/201273.2774.0373.1073.554,302,019
4/20/201227.3427.3427.1727.18177,857
4/19/201273.7373.9672.6673.103,729,518
4/19/201227.4027.4527.2827.35205,038
4/18/201273.5874.2473.4773.712,248,878
4/18/201227.5027.5927.3527.38137,080
4/17/201273.1374.3673.1074.093,345,339
4/17/201227.5727.6127.4627.5581,177
4/16/201272.9873.1972.3072.684,800,373
4/16/201227.4927.6427.4927.60114,407
4/13/201273.1873.3872.3772.923,329,065
4/13/201227.6727.6727.3627.41102,922
4/12/201271.6973.8371.6973.503,938,960
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
Trading Center