Boeing Co $127.46

down -0.04


22/8/2014 04:00 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
1/23/201228.1028.2528.0528.10146,559
1/20/201275.6875.9074.9675.524,552,369
1/20/201227.9928.0927.8528.07147,284
1/19/201275.2775.9275.1075.565,397,265
1/19/201228.0728.0927.8527.95195,791
1/18/201274.9575.4574.7775.064,189,925
1/18/201227.9427.9927.7627.92151,561
1/17/201275.3076.0075.1475.243,700,019
1/17/201227.9828.3627.8528.04180,056
1/16/201228.0028.1527.5427.84151,096
1/13/201275.0475.2074.1674.604,642,012
1/13/201227.8228.0827.7628.08194,724
1/12/201274.8175.6974.7875.513,934,504
1/12/201227.9227.9227.8027.82128,682
1/11/201274.7874.9574.2374.743,082,660
1/11/201227.9228.0127.6627.90280,887
1/10/201275.1375.3474.5075.004,622,548
1/10/201228.3328.4027.9227.96203,614
1/9/201274.8174.8774.1874.534,469,933
1/9/201228.5028.5028.1728.33187,056
1/6/201273.7374.2772.9573.984,783,280
1/6/201228.4628.5128.4128.5199,719
1/5/201273.7773.9072.7473.536,798,561
1/5/201228.5228.5528.2828.42307,340
1/4/201274.1074.6073.5974.334,923,063
1/4/201228.6828.8528.5528.65208,698
1/3/201274.7075.0074.1274.226,859,222
1/3/201228.6028.8528.6028.81231,666
12/30/201173.8674.0873.2473.352,811,743
12/30/201128.5028.5928.4028.59123,883
12/29/201173.4474.3673.3174.112,749,261
12/29/201128.0228.5528.0228.49169,673
12/28/201174.4874.6073.0373.262,568,121
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
Trading Center