$148.17 -0.06 (%) Boeing Co - NYSE

Mar. 26, 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
8/22/201273.3473.6072.5572.804,245,048
8/22/201226.1426.4626.1326.29199,994
8/21/201274.0974.3673.1273.273,136,740
8/21/201226.4426.4626.1426.14274,061
8/20/201273.6174.0073.3473.832,481,972
8/20/201226.3026.4326.2526.43167,010
8/17/201273.6973.9873.4073.913,235,758
8/17/201226.2526.3826.1026.28201,150
8/16/201273.1073.7573.0273.642,802,732
8/16/201226.1326.3326.0826.22184,119
8/15/201273.3473.6572.7573.073,278,123
8/15/201225.8026.2225.7726.04270,411
8/14/201274.3074.4473.6073.812,617,880
8/14/201225.7025.8225.6125.78122,586
8/13/201273.7174.4373.6074.192,379,856
8/13/201225.7525.9425.6825.70185,632
8/10/201273.8774.3173.7674.212,843,560
8/10/201225.6925.7925.5225.79141,519
8/9/201274.6174.6173.9174.282,388,271
8/9/201225.4325.7225.3825.69185,861
8/8/201274.0374.6974.0174.603,410,688
8/8/201225.2725.6425.2725.45166,292
8/7/201273.2774.5572.9374.464,717,134
8/7/201225.0025.4324.9825.30231,817
8/6/201273.2173.3372.7172.893,758,848
8/3/201273.1373.3472.6872.814,589,413
8/3/201225.1525.1524.9925.03206,451
8/2/201272.3972.5271.1671.994,430,747
8/2/201225.0025.1824.9725.13183,867
8/1/201274.3274.4872.6472.774,696,302
8/1/201224.9525.1524.9525.09145,889
7/31/201274.8275.0673.8873.913,978,771
7/31/201225.0525.0724.9324.95208,911
7/30/201274.6075.5974.4374.864,999,974
7/30/201225.0725.2024.9024.95189,834
7/27/201275.5875.9475.0875.514,066,995
7/27/201224.9325.1324.9325.04250,697
7/26/201275.1375.9674.2774.914,949,365
7/26/201225.0725.1524.9324.99485,072
7/25/201274.2074.4872.7074.036,131,400
7/25/201225.1325.3025.0125.08179,406
7/24/201272.8773.1771.3572.033,866,628
7/24/201225.2225.3425.0125.10419,117
7/23/201272.3173.0871.5872.913,433,911
7/23/201225.3925.4325.1025.21308,028
7/20/201274.5074.8073.6173.893,148,117
7/20/201225.5925.6725.4025.48196,781
7/19/201273.9975.1173.7074.864,543,120
7/19/201225.8025.8025.5225.65219,194
7/18/201272.7174.4472.7173.893,756,167
7/18/201225.9026.0025.6225.74452,272
7/17/201273.2573.5172.0473.112,775,615
7/17/201226.0926.1825.9325.95314,278
7/16/201273.1373.1972.2572.973,538,397
7/16/201226.2526.2926.0026.09124,175
7/13/201271.9373.5671.8573.513,616,090
7/13/201226.1926.2626.0226.15126,547
7/12/201271.2072.0270.8571.715,799,745
7/12/201226.2226.2225.9326.12162,473
7/11/201272.6972.7671.2371.526,073,803
7/11/201225.7626.2125.7226.17344,272
7/10/201274.6375.0572.8973.224,756,701
7/10/201225.7725.8925.7325.79149,283
7/9/201274.2774.8573.8074.034,357,834
7/9/201225.8725.9725.7325.84202,304
7/6/201273.7873.8172.9073.693,579,766
7/6/201225.8125.8725.7225.84125,468
7/5/201274.3874.7473.8574.442,539,193
7/5/201225.7125.9225.7025.76174,130
7/4/201225.5525.8425.5525.70152,663
7/3/201273.0874.2773.0874.272,166,183
7/3/201225.5225.6625.4025.59189,022
7/2/201274.2174.7472.4573.184,893,337
6/29/201273.0674.3772.8974.304,419,908
6/29/201225.5525.6325.3925.53406,198
6/28/201271.1571.7470.6371.583,144,751
6/28/201225.6425.6525.5025.53428,553
6/27/201270.9872.0470.9571.872,514,547
6/27/201225.6925.7825.4525.50433,680
6/26/201271.3071.6370.4870.932,757,976
6/26/201225.2525.7925.2325.52296,747
6/25/201271.8171.9271.0371.054,116,613
6/25/201225.3725.6325.1525.33131,016
6/22/201271.5572.1071.0771.963,278,260
6/22/201225.4625.6425.3725.37149,352
6/21/201273.3573.6271.2571.373,660,254
6/21/201225.1125.5425.1125.33306,899
6/20/201272.7073.4672.3573.013,468,694
6/20/201224.8025.3124.8025.28335,197
6/19/201272.3673.2272.0272.924,167,103
6/19/201224.8924.9824.7224.81384,213
6/18/201271.6972.3471.2571.903,435,372
6/18/201225.2625.2624.8724.89247,248
6/15/201272.0972.3871.5871.995,312,746
6/15/201224.5025.4024.4125.26619,199
6/14/201272.0872.3071.3971.855,822,847
6/14/201225.0625.0624.5324.58472,761
6/13/201272.4172.7071.5872.064,720,247
6/13/201225.3525.3725.0125.11345,060
6/12/201270.9372.8270.7472.586,458,167
Trading Center