$125.67 0.00 (%) Boeing Co - NYSE

Dec. 18, 2014 | 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
2/10/201425.6525.9425.4925.85888,167
2/7/2014123.75127.21123.65127.028,928,435
2/7/201425.4625.6225.4325.58852,299
2/6/2014121.79122.72121.51122.676,740,580
2/6/201424.9025.3524.8225.28846,052
2/5/2014121.00121.94118.77121.409,691,926
2/5/201425.6425.6424.7924.791,475,895
2/4/2014123.07123.80120.53122.049,307,592
2/4/201425.2425.6925.2325.62989,814
2/3/2014124.24126.52122.75123.089,342,365
2/3/201425.8025.8324.9225.091,218,997
1/31/2014124.46126.87123.08125.269,736,049
1/31/201426.0626.0825.6525.691,198,173
1/30/2014131.70131.70125.20126.5310,419,713
1/30/201426.2926.3026.0526.16754,580
1/29/2014131.70131.76128.07129.7816,000,895
1/29/201426.4726.4726.0526.23442,215
1/28/2014137.61138.09136.44137.094,611,453
1/28/201426.4526.5626.4526.51207,525
1/27/2014136.70138.46135.65137.365,279,775
1/27/201426.3926.5026.3726.47228,062
1/24/2014140.40140.47136.32136.655,873,453
1/24/201426.6526.6526.2726.29385,605
1/23/2014143.10143.89141.10141.314,494,777
1/23/201426.6126.6826.6026.61195,843
1/22/2014142.31144.57141.87144.374,390,389
1/22/201426.7026.7026.5826.66401,818
1/21/2014141.46142.46140.81141.673,240,664
1/21/201426.6526.7126.5926.68176,796
1/20/201426.6726.7126.5726.69195,782
1/17/2014140.08141.00139.75140.463,382,785
1/17/201426.5626.6426.5426.60175,093
1/16/2014140.33141.45140.08140.213,062,987
1/16/201426.5026.6426.4826.63211,529
1/15/2014140.30141.08140.14140.623,033,652
1/15/201426.6226.6226.4526.45248,522
1/14/2014140.85141.70137.80140.018,443,317
1/14/201426.8026.8526.5126.52345,604
1/13/2014141.55142.14140.38140.704,463,037
1/13/201426.5726.8126.4526.81479,150
1/10/2014142.79142.80140.90141.904,549,806
1/10/201426.5526.5626.4826.49317,797
1/9/2014141.51142.52140.54142.134,053,185
1/9/201426.6026.6026.5226.56213,672
1/8/2014140.69141.40139.36140.824,237,122
1/8/201426.6826.7026.5226.56205,106
1/7/2014138.58141.10138.50140.514,242,072
1/7/201426.7026.7526.6426.68304,699
1/6/2014139.40139.76137.80138.414,197,039
1/6/201426.6026.6926.5426.69215,421
1/3/2014137.06138.50137.05137.623,177,498
1/3/201426.6926.7026.6126.68156,525
1/2/2014136.01137.25135.51136.673,368,009
1/2/201426.6926.8026.5826.65196,138
12/31/2013136.16137.05135.74136.492,096,204
12/31/201326.7526.8426.7326.73184,441
12/30/2013137.16137.37135.54135.922,404,111
12/30/201326.7026.7626.6726.75174,242
12/27/2013138.69138.88136.79136.902,205,373
12/27/201326.4826.7926.4726.73267,901
12/26/2013137.18138.59137.17138.272,161,373
12/24/2013136.40136.98136.14136.831,203,194
12/24/201326.4626.6326.4226.54187,450
12/23/2013137.69138.09136.32136.402,951,938
12/23/201326.5626.5626.3626.44173,469
12/20/2013135.49137.85135.49136.675,459,719
12/20/201326.2526.5026.2526.47480,307
12/19/2013135.12136.23133.94135.173,177,232
12/19/201326.6126.6926.2526.28382,407
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
  • Showing 401-500 of 2,482 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 25
  • >>
Trading Center