Boeing Co $126.80

down -0.31


29/8/2014 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
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
8/21/201326.5126.6626.3226.36290,349
8/20/2013104.69105.09104.55104.633,452,518
8/20/201326.4126.6626.4026.51354,710
8/19/2013103.00105.20102.88104.723,512,246
8/19/201326.7126.7826.4426.48445,418
8/16/2013102.82103.94102.70103.473,469,146
8/16/201326.8026.8726.7026.71346,021
8/15/2013103.19103.29101.77102.734,360,462
8/15/201326.8527.0926.6926.74439,152
8/14/2013106.16106.16104.07104.164,483,471
8/14/201326.8626.9326.7626.80335,746
8/13/2013104.31106.55104.27106.233,578,667
8/13/201326.9027.0026.7626.88248,256
8/12/2013104.86105.07104.05104.243,831,189
8/12/201326.9027.0226.9026.98301,258
8/9/2013105.37106.15104.88105.333,326,608
8/9/201326.9827.0026.9026.94272,493
8/8/2013106.68107.24105.83105.843,741,933
8/8/201326.9827.0826.8526.91449,834
8/7/2013106.21106.68105.53106.423,158,622
8/7/201326.9027.0026.7526.89427,093
8/6/2013107.35107.71106.62107.045,201,401
8/6/201327.2827.3726.9226.96665,941
8/5/2013107.14107.80107.14107.503,559,539
8/2/2013106.00107.95106.00107.904,226,284
8/2/201327.8227.8226.9827.19652,919
8/1/2013105.99107.00105.78106.704,911,611
8/1/201327.8628.0927.7527.78220,707
7/31/2013105.92106.28104.99105.104,488,246
7/31/201327.9127.9527.7227.81316,986
7/30/2013104.94106.01104.80105.735,022,852
7/30/201328.0028.0927.8427.90273,857
7/29/2013103.52105.12103.50104.814,042,709
7/29/201327.6928.0027.6527.99160,427
7/26/2013106.22106.22105.31105.604,219,612
7/26/201327.8427.9827.7727.82200,528
7/25/2013106.36107.12105.85106.705,267,679
7/25/201327.8528.1127.8028.04238,525
7/24/2013109.24109.49106.26106.957,725,459
7/24/201328.0228.0227.8327.89316,398
7/23/2013107.18107.98106.34107.795,087,766
7/23/201328.0028.0927.8627.96223,287
7/22/2013107.27107.32106.45106.864,169,200
7/22/201328.1828.2528.0028.02195,170
7/19/2013107.13107.13105.61106.965,993,611
7/19/201328.1828.4428.1528.18374,950
7/18/2013104.96107.98104.80107.638,056,273
7/18/201328.3128.4928.2028.24806,785
7/17/2013104.45105.43104.42104.793,931,771
7/17/201328.2028.4228.0928.36230,490
7/16/2013105.69105.80103.78104.235,839,917
7/16/201328.3328.3528.1128.20179,255
7/15/2013103.83105.87103.10105.6613,172,393
7/15/201328.2228.3428.2128.31122,596
7/12/2013106.86108.1598.99101.8744,397,607
7/12/201328.4528.6928.2128.31468,785
7/11/2013106.43107.46106.29106.884,530,630
7/11/201328.3028.4428.2828.40277,973
7/10/2013104.50105.60104.41105.503,872,796
7/10/201328.0828.2628.0128.26187,549
7/9/2013105.27105.75104.46104.683,992,758
7/9/201327.9028.1127.8128.11241,882
7/8/2013104.00105.10103.44104.374,222,625
7/8/201327.9428.0327.6927.84176,130
7/5/2013103.70104.20102.75104.203,673,655
7/5/201328.1928.2527.8027.89175,319
7/4/201327.9028.2427.9028.11147,212
7/3/2013101.01103.04100.78102.892,897,289
7/3/201328.3228.3627.5527.96250,430
7/2/2013103.22103.25100.82101.474,147,030
7/2/201328.2528.5028.2428.48417,854
7/1/2013102.93104.02102.93103.244,091,377
6/28/2013102.86103.49102.32102.445,434,514
6/28/201328.0028.3527.9228.26407,804
6/27/2013102.41103.52102.01103.156,579,618
6/27/201327.7428.0627.6727.98453,164
6/26/201399.65101.3999.57100.755,273,416
6/26/201327.5827.6927.1227.51534,806
6/25/201399.2099.6698.1898.673,558,674
6/25/201327.3527.7527.2227.67377,924
6/24/201399.0699.4696.3197.855,585,833
6/24/201326.8527.3726.8227.31300,686
6/21/2013100.08100.1497.4299.9810,330,539
6/21/201327.0527.4426.9026.91352,636
Trading Center