Boeing Co $123.20

down -1.20


25/7/2014 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
12/18/2013135.86136.44132.84135.495,635,083
12/18/201326.6526.7626.5226.66415,902
12/17/2013138.10138.10135.36135.886,753,016
12/17/201326.7026.7726.6526.71295,275
12/16/2013134.30135.20133.94134.723,979,454
12/16/201326.7526.7726.6226.74326,485
12/13/2013133.51134.25133.14133.833,140,252
12/13/201326.7526.7526.6326.68232,310
12/12/2013132.11133.65131.90132.963,617,676
12/12/201326.6526.7326.5026.71518,802
12/11/2013133.70133.81132.44132.563,358,282
12/11/201326.7826.8626.6126.70275,170
12/10/2013133.65135.04132.18133.704,062,666
12/10/201327.3527.3727.2627.32376,530
12/9/2013135.49135.95134.57134.683,799,094
12/9/201327.2527.3727.1627.35330,676
12/6/2013134.58135.75134.00135.185,342,218
12/6/201327.1027.3227.0527.21420,312
12/5/2013131.26133.10131.25132.733,665,121
12/5/201327.0527.2527.0527.08246,536
12/4/2013131.73132.15130.55131.505,137,557
12/4/201327.0027.1126.9927.09232,597
12/3/2013133.93133.93131.92132.005,172,852
12/3/201327.0127.1126.9527.01395,491
12/2/2013134.99135.46133.62134.163,378,700
12/2/201326.9527.0826.9527.01310,138
11/29/2013134.82135.23134.18134.251,680,858
11/29/201326.9127.1326.9127.02412,793
11/28/201326.8926.9826.8626.89122,804
11/27/2013135.05136.30134.17134.723,350,895
11/27/201326.8526.9526.8126.95205,040
11/26/2013133.00135.44132.56134.784,200,762
11/26/201326.9526.9526.8126.87345,967
11/25/2013134.01134.86130.58133.007,181,987
11/25/201326.9026.9826.9026.93249,427
11/22/2013133.49136.12133.43135.974,290,226
11/22/201326.8026.9326.7826.90344,729
11/21/2013132.45133.29131.20132.934,700,982
11/21/201326.7026.8226.7026.77186,701
11/20/2013135.80135.89132.29132.458,636,721
11/20/201326.7226.7326.5826.70256,590
11/19/2013138.50138.79136.70136.983,953,986
11/19/201326.8126.8726.6426.65261,745
11/18/2013140.25142.00137.77138.368,163,759
11/18/201326.8426.8826.7326.87185,657
11/15/2013135.36136.57134.54136.084,498,336
11/15/201326.6426.8326.5126.78303,897
11/14/2013133.70135.38133.17135.093,279,679
11/14/201326.2526.6026.2526.52289,260
11/13/2013131.92133.49131.10133.173,578,750
11/13/201326.3326.3426.1726.28167,710
11/12/2013132.40133.08131.97132.332,852,933
11/12/201326.2726.3526.1726.32188,404
11/11/2013133.14133.33132.12132.532,962,158
11/11/201326.3726.3726.2026.22170,672
11/8/2013131.28133.90130.95133.494,790,874
11/8/201326.3826.3826.1326.34324,998
11/7/2013133.44133.93131.35131.513,827,360
11/7/201326.4526.4526.2126.34293,253
11/6/2013134.02134.58132.68133.093,752,871
11/6/201326.4526.5526.3626.40231,496
11/5/2013132.03133.74130.59133.574,077,522
11/5/201326.3526.4626.3426.46210,547
11/4/2013133.75133.99132.46132.793,916,422
11/4/201326.3826.3826.2326.35267,872
11/1/2013130.90133.50130.90133.034,582,823
11/1/201326.4826.5126.2426.31467,925
10/31/2013129.84131.88129.55130.504,932,332
10/31/201326.7426.7426.3226.41779,120
10/30/2013129.56131.43129.02129.684,122,685
10/30/201327.0427.0426.5026.76480,889
10/29/2013129.35129.88128.76129.663,608,650
10/29/201327.1827.2026.8726.97414,531
10/28/2013128.75130.47128.64129.884,660,646
10/28/201326.9827.1926.9827.13287,740
10/25/2013129.25131.43128.22131.195,470,358
10/25/201326.7927.0526.6527.01361,157
10/24/2013129.01129.57127.94128.984,976,759
10/24/201327.1427.1526.7826.91405,808
10/23/2013126.00129.99125.90129.0210,768,024
10/23/201327.0127.2026.9127.10307,763
10/22/2013122.00123.80121.88122.484,439,091
10/22/201327.2627.3126.9927.05349,905
10/21/2013122.69122.74121.06121.473,207,874
10/21/201326.8227.1126.8127.11426,504
10/18/2013122.50122.86121.25122.523,926,045
10/18/201326.4926.9326.4726.88478,374
10/17/2013119.81122.39119.81122.294,114,422
10/17/201326.4326.4726.3426.42347,511
10/16/2013118.78120.66118.75120.344,036,883
10/16/201326.3226.4526.2326.36305,249
10/15/2013119.42119.59118.14118.182,750,359
10/15/201326.2026.3326.1626.27301,499
10/14/2013117.42119.55116.69119.463,617,844
10/11/2013118.60119.40117.83117.984,505,457
10/11/201326.1226.2526.1126.19241,225
10/10/2013116.10119.00115.91118.905,636,664
10/10/201325.8926.2425.8826.13474,347
10/9/2013115.40115.40113.34114.474,723,998
10/9/201325.9425.9525.8025.80180,007
Trading Center