$132.49 -0.52 (%) Boeing Co - New York Stock Exchange, Inc.

Jul. 29, 2016 | 10:10 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BA historical data

Date Open High Low Close Volume
3/7/2016120.80123.32120.57122.904,504,749
3/4/2016120.17122.23119.85121.074,421,538
3/3/2016118.84119.73118.25119.613,404,550
3/2/2016119.63120.75118.50119.654,292,475
3/1/2016119.01120.99118.25119.964,595,376
2/29/2016118.12119.47117.50118.184,569,734
2/26/2016117.75119.45117.50118.163,757,794
2/25/2016116.35117.60115.78116.824,667,100
2/24/2016115.37115.96112.51115.596,859,285
2/23/2016116.97118.50115.93116.903,762,341
2/22/2016116.55118.97116.03117.394,930,290
2/19/2016117.31117.33114.42115.166,920,644
2/18/2016116.91118.23116.68117.576,489,039
2/17/2016114.03116.83113.99116.346,619,560
2/16/2016109.73112.76109.00112.607,587,694
2/12/2016105.12109.84105.00108.6312,973,383
2/11/2016113.18113.40102.10108.4433,735,576
2/10/2016118.16119.46116.27116.364,888,570
2/9/2016117.98119.98117.43118.884,137,630
2/8/2016120.67121.33117.25119.476,453,599
2/5/2016123.63124.17121.03122.566,186,691
2/4/2016121.12124.91121.12123.615,836,971
2/3/2016118.80122.13117.15121.877,361,854
2/2/2016119.69120.28117.37117.528,646,673
2/1/2016119.64122.29118.65121.566,812,827
1/29/2016118.14120.18118.02120.139,195,721
1/28/2016117.10118.03115.06118.0110,708,445
1/27/2016119.90120.11115.02116.5827,945,885
1/26/2016124.98128.15124.50128.015,432,566
1/25/2016124.60125.24123.40124.014,551,572
1/22/2016124.42125.68123.32124.615,259,941
1/21/2016122.77125.98121.54123.405,546,240
1/20/2016124.00124.94119.82122.147,636,593
1/19/2016127.06127.22125.11126.065,478,911
1/15/2016125.80127.14124.51125.636,678,391
1/14/2016129.59130.07125.81129.206,517,753
1/13/2016132.70132.88127.75128.125,073,095
1/12/2016131.58132.17129.64131.924,171,513
1/11/2016130.85131.00128.92130.215,551,464
1/8/2016133.70135.10129.80129.995,776,933
1/7/2016136.38136.67132.51133.017,013,671
1/6/2016138.83139.35137.26138.834,254,056
1/5/2016140.99141.70139.77141.073,356,951
1/4/2016141.38141.70139.43140.505,719,507
12/31/2015145.96145.96144.50144.592,105,228
12/30/2015147.22148.00146.01146.411,618,958
12/29/2015145.06147.56145.00147.353,133,578
12/28/2015143.26144.67142.85144.541,980,017
12/24/2015143.60143.93143.36143.531,184,981
12/23/2015143.08144.07142.81144.063,353,868
12/22/2015141.72142.79140.50142.382,791,715
12/21/2015140.21141.94139.70140.903,746,389
12/18/2015144.41144.41138.89139.589,951,965
12/17/2015148.85149.80145.50145.563,448,810
12/16/2015147.98148.61146.23148.113,316,048
12/15/2015145.66147.10144.12146.534,705,329
12/14/2015144.50144.50141.46143.004,845,032
12/11/2015145.00145.70143.72144.623,684,667
12/10/2015144.62147.46144.16146.413,278,542
12/9/2015144.60145.69142.27144.245,124,573
12/8/2015146.82147.23144.65144.995,021,095
12/7/2015148.30149.50147.32148.453,417,715
12/4/2015146.35148.78146.09148.503,892,856
12/3/2015147.05147.63144.28145.563,008,659
12/2/2015147.55148.03146.38146.962,648,847
12/1/2015146.54149.40146.47147.743,444,346
11/30/2015146.97147.26145.36145.453,176,745
11/27/2015147.50147.97146.68146.951,282,131
11/25/2015149.04149.15147.38147.431,852,242
11/24/2015147.49149.59147.22148.652,626,649
11/23/2015149.39149.70147.71148.343,183,717
11/20/2015149.84150.59149.12149.403,210,204
11/19/2015148.79149.48148.26149.242,492,572
11/18/2015146.24148.39146.23148.283,101,147
11/17/2015145.29146.59144.64146.083,038,332
11/16/2015142.58144.50142.33144.422,378,347
11/13/2015142.33143.89141.86142.593,063,778
11/12/2015143.00144.40141.59142.543,796,804
11/11/2015145.20145.83144.52144.991,589,325
11/10/2015145.28146.14144.03145.152,524,124
11/9/2015146.90147.48145.18145.982,980,833
11/6/2015146.58148.17146.01147.942,294,109
11/5/2015148.19148.84146.49147.972,545,390
11/4/2015147.26148.76147.18148.192,771,502
11/3/2015148.03148.46147.14148.092,469,950
11/2/2015148.38149.47147.56148.402,516,741
10/30/2015147.40149.60147.09148.073,938,024
10/29/2015147.54147.87145.83147.183,072,059
10/28/2015147.99148.81145.14147.884,408,322
10/27/2015146.22148.99146.01148.463,411,338
10/26/2015146.21147.23145.55146.703,143,377
10/23/2015147.37147.75144.91146.704,691,229
10/22/2015142.00147.36141.93146.316,976,272
10/21/2015141.70142.15136.61141.198,976,770
10/20/2015137.94139.93137.58138.884,202,644
10/19/2015137.60138.61136.39138.424,021,966
10/16/2015137.43138.73136.52137.603,173,730
10/15/2015135.16137.67135.00137.396,368,293
10/14/2015139.75140.89133.58134.228,752,268
10/13/2015139.44140.50139.43140.292,339,688
Trading Center