$131.78 -0.09 (%) Boeing Co - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
10/12/2015139.93141.07139.32140.681,942,171
10/9/2015139.04140.24138.36139.703,065,696
10/8/2015136.66139.35136.07139.042,835,713
10/7/2015135.69137.73135.26137.023,284,110
10/6/2015134.10135.54133.67134.633,059,566
10/5/2015132.28134.15131.35134.024,587,547
10/2/2015129.00132.59128.56132.563,020,473
10/1/2015131.32131.79128.98130.612,878,388
9/30/2015130.27131.41129.62130.953,062,539
9/29/2015128.11129.15127.47128.752,935,066
9/28/2015130.44130.48128.03128.134,159,998
9/25/2015131.57131.73129.28131.014,149,869
9/24/2015130.72130.77127.18129.755,297,754
9/23/2015134.66135.00131.61131.674,907,463
9/22/2015134.49134.49132.52133.993,465,047
9/21/2015136.42137.45134.94136.022,460,863
9/18/2015135.75137.69134.40136.097,302,713
9/17/2015137.36139.91136.94137.453,405,575
9/16/2015136.26137.43136.01137.202,505,018
9/15/2015134.52137.00134.52136.303,761,791
9/14/2015134.72135.13133.73134.432,389,564
9/11/2015133.16134.86132.89134.672,628,223
9/10/2015132.34134.57132.27133.552,932,190
9/9/2015135.59136.25132.21132.654,713,931
9/8/2015132.27133.99132.00133.823,505,842
9/4/2015129.55130.49128.66129.763,746,661
9/3/2015132.31132.35130.48131.023,379,456
9/2/2015128.71130.67127.74130.634,809,344
9/1/2015128.16128.99126.94127.445,772,654
8/31/2015132.37132.70130.39130.684,231,666
8/28/2015131.43133.72130.86133.244,508,774
8/27/2015131.08132.36129.46131.875,754,555
8/26/2015129.34129.76125.23129.346,428,364
8/25/2015130.00130.72125.43125.497,159,116
8/24/2015123.64135.50115.14127.199,425,772
8/21/2015134.88135.09131.46131.717,957,580
8/20/2015141.62141.90136.90137.026,601,375
8/19/2015143.42144.48142.32142.722,967,691
8/18/2015144.39145.21143.82144.601,955,511
8/17/2015144.60144.86142.93144.443,745,958
8/14/2015144.61145.47143.76145.092,927,085
8/13/2015142.03145.45141.53144.815,129,524
8/12/2015142.55143.01139.86142.434,405,521
8/11/2015144.14144.93143.28144.052,816,679
8/10/2015143.79146.77143.78145.863,432,610
8/7/2015143.22143.84141.70142.422,953,194
8/6/2015144.70145.25143.42143.822,457,029
8/5/2015143.90145.60143.77144.952,926,094
8/4/2015143.55144.87143.04143.541,972,989
8/3/2015144.44144.75142.59143.693,087,956
7/31/2015143.76144.92143.29144.173,163,496
7/30/2015143.35143.92142.21143.012,643,990
7/29/2015142.48144.61142.37144.143,260,403
7/28/2015141.61142.17139.51141.814,138,151
7/27/2015143.22143.35140.80141.033,532,068
7/24/2015145.81146.47143.98144.062,454,976
7/23/2015147.00147.95145.79146.114,116,025
7/22/2015148.90149.18145.11146.476,238,400
7/21/2015146.59146.59144.22145.004,452,562
7/20/2015147.11147.20145.91146.723,016,807
  • Showing 201-300 of 2,037 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 21
  • >>
Trading Center