Boeing Co $127.35

up +1.77


20/8/2014 04:01 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
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
10/8/2013116.67117.32115.42115.444,575,837
10/8/201325.8626.0425.7825.81318,984
10/7/2013115.51117.17115.40116.693,822,780
10/7/201325.6325.8425.5325.77365,298
10/4/2013115.27117.26115.25117.203,998,636
10/4/201325.8025.8025.5525.66407,539
10/3/2013117.35117.49114.73115.244,456,126
10/3/201326.0126.0625.7025.77534,138
10/2/2013117.38117.84116.28117.842,873,420
10/2/201325.9226.0725.8326.05390,671
10/1/2013117.97118.30117.08117.752,884,661
10/1/201325.7425.9425.6825.90377,129
9/30/2013117.35117.90116.37117.504,034,108
9/30/201325.7625.8525.6325.65418,157
9/27/2013118.51119.17117.79118.742,848,897
9/27/201325.7525.8425.6925.82193,109
9/26/2013118.71119.50118.51119.382,822,340
9/26/201325.7525.7825.6525.72178,185
9/25/2013119.32119.61118.16118.513,567,130
9/25/201325.6925.7925.6225.72249,336
9/24/2013117.19119.89116.80119.005,019,971
9/24/201325.6525.7025.6125.61390,116
9/23/2013117.15118.37115.80117.515,450,676
9/23/201325.7925.8125.6125.61346,252
9/20/2013119.15119.22116.63116.638,753,867
9/20/201325.9025.9225.7125.72269,912
9/19/2013119.22120.38118.81119.045,766,757
9/19/201325.9525.9625.8225.93223,568
9/18/2013117.28119.52116.55118.406,331,906
9/18/201325.8825.9925.8025.91301,828
9/17/2013115.78117.48115.59117.115,309,565
9/17/201325.7125.8925.7125.83265,435
9/16/2013113.73115.89113.26115.677,733,172
9/16/201325.8525.8625.7025.71236,716
9/13/2013109.93111.33109.56111.333,506,330
9/13/201325.9025.9525.7525.75406,772
9/12/2013109.19110.22109.14109.804,766,993
9/12/201326.0326.0425.7525.87363,786
9/11/2013108.25109.23107.80109.233,313,771
9/11/201326.0626.1025.9625.96578,784
9/10/2013107.64108.45107.40108.173,847,983
9/10/201326.5426.5826.3826.45678,698
9/9/2013106.58107.38106.56107.192,908,929
9/9/201326.6026.6026.4426.45352,801
9/6/2013107.00107.38105.11106.073,265,329
9/6/201326.7026.7026.4626.49458,426
9/5/2013106.16106.98105.67106.652,590,735
9/5/201326.8026.8026.5126.62312,359
9/4/2013105.05107.12104.62106.373,838,278
9/4/201326.5526.7826.5226.76376,725
9/3/2013105.13105.83104.66105.013,661,615
9/3/201326.9526.9526.5426.54512,379
8/30/2013104.92104.96103.60103.922,724,025
8/30/201326.4826.5826.4526.55424,366
8/29/2013103.28105.44103.00104.933,096,082
8/29/201326.4826.4826.3826.44388,976
8/28/2013103.10103.82102.57103.272,816,450
8/28/201326.3726.4926.3526.38372,301
8/27/2013104.40105.14103.06103.214,376,994
8/27/201326.5026.5426.3726.39432,380
8/26/2013105.75106.52105.21105.532,481,846
8/26/201326.5526.6826.4826.58234,274
8/23/2013105.50105.50104.80105.483,017,610
8/23/201326.5026.5026.3826.47160,061
8/22/2013103.88105.50103.88105.142,857,798
8/22/201326.4026.5726.3226.40281,411
8/21/2013104.47104.76103.60103.913,645,966
Trading Center