$144.17 +1.16 (%) Boeing Co - NYSE

Jul. 31, 2015 | 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
6/2/201428.5528.8828.4728.57458,928
5/30/2014134.67135.44134.04135.252,762,624
5/30/201428.5628.6828.5128.56340,556
5/29/2014134.71135.20134.43135.142,234,120
5/29/201428.6828.8628.5428.65271,812
5/28/2014134.17135.15134.17134.332,609,712
5/28/201428.8028.8128.6128.71219,457
5/27/2014133.09134.21132.87134.173,086,912
5/27/201428.6628.8528.6628.80225,483
5/26/201428.6828.7628.6328.71109,268
5/23/2014132.00132.58131.93132.411,956,559
5/23/201428.6428.7628.6128.76240,622
5/22/2014131.66132.48131.27131.842,370,809
5/22/201428.6928.7328.5528.71168,004
5/21/2014130.43131.43130.04130.962,476,186
5/21/201428.5928.7028.5128.65237,347
5/20/2014130.94131.60129.07129.582,996,348
5/20/201428.3528.7828.3528.62435,894
5/19/2014130.42132.07130.35131.352,103,213
5/16/2014131.31131.71130.03130.812,964,672
5/16/201428.2228.4728.1628.38208,091
5/15/2014132.70132.86130.56131.213,597,638
5/15/201428.2428.3128.1128.31141,193
5/14/2014133.80133.97132.69132.992,884,647
5/14/201428.1928.3828.1828.26324,709
5/13/2014133.01133.83132.86133.453,132,290
5/13/201428.2228.2228.0228.19131,493
5/12/2014131.82132.99131.64132.603,288,554
5/12/201428.0828.2028.0528.17209,479
5/9/2014130.26131.33129.88131.102,544,165
5/9/201428.1028.2528.0328.16257,124
5/8/2014130.17131.27130.17130.572,988,854
5/8/201428.1028.1427.9328.10237,100
5/7/2014130.77131.10129.20130.352,900,669
5/7/201427.8028.1527.7628.09628,499
5/6/2014131.75131.92130.70130.834,032,030
5/6/201427.6527.9327.5927.88399,377
5/5/2014129.00132.38128.95131.964,026,799
5/5/201427.5927.7227.5027.68264,937
5/2/2014128.70130.40128.61129.943,763,984
5/2/201427.4227.5927.3127.59513,891
5/1/2014128.74129.60128.27128.462,807,335
5/1/201426.9527.4726.9527.46852,742
4/30/2014128.05129.50127.80129.022,775,093
4/30/201426.9527.0426.8827.00240,182
4/29/2014127.20128.57126.53128.373,344,129
4/29/201426.8126.9826.8126.96146,100
4/28/2014128.20128.87125.80127.044,354,586
4/28/201426.8826.9826.8426.89162,375
4/25/2014129.84130.00128.37128.662,978,970
4/25/201426.8226.8926.8026.86109,554
4/24/2014130.41130.62128.43129.864,177,695
4/24/201426.9726.9826.8226.91128,641
4/23/2014130.67131.50129.33130.637,123,426
4/23/201426.7726.9726.7726.89150,030
4/22/2014128.25129.13127.48127.555,022,752
4/22/201427.0027.0026.8026.83175,623
4/21/2014128.05128.44127.37127.822,368,601
4/21/201427.0327.0426.9827.00141,275
4/17/2014126.44128.37125.83127.923,449,510
4/17/201426.8927.0226.8227.01177,435
4/16/2014125.00126.04124.73126.042,826,242
4/16/201426.8926.9826.8626.95131,188
4/15/2014123.35124.55122.13124.272,747,116
4/15/201426.8026.8826.7526.82131,015
4/14/2014123.08123.77122.18123.253,086,264
4/14/201426.8026.8026.6126.78138,310
4/11/2014123.05123.45121.92122.073,855,303
4/11/201426.7226.8026.6526.7092,726
4/10/2014126.82126.86123.64123.643,959,932
4/10/201426.7526.8926.6926.70178,646
4/9/2014124.99127.02124.05126.883,691,406
4/9/201426.8926.9526.6826.74212,965
4/8/2014125.28125.73124.06124.154,122,171
4/8/201426.8526.8726.7226.83189,111
4/7/2014127.19128.18124.95125.593,753,854
4/7/201426.6726.8426.6526.80472,666
4/4/2014129.33129.92127.23127.384,157,463
4/4/201426.7826.8326.6126.64241,606
4/3/2014129.17129.17128.28128.783,305,277
4/3/201426.7226.8526.5226.71327,909
4/2/2014128.63128.77127.40128.312,935,170
4/2/201426.7226.9626.7026.71561,204
4/1/2014126.24128.40126.17128.213,953,038
4/1/201427.0127.2327.0127.18400,601
3/31/2014125.36126.04124.80125.492,962,010
3/31/201426.9627.0626.9427.04267,507
3/28/2014123.78125.19123.52124.462,863,453
3/28/201426.9127.0326.9127.03295,594
3/27/2014123.01124.30121.80123.213,116,046
3/27/201426.6526.8926.5826.89338,884
3/26/2014124.61125.32123.32123.533,091,527
3/26/201426.4826.6326.4726.58183,616
3/25/2014124.46125.00123.56124.023,229,412
3/25/201426.4226.5926.4126.48180,390
3/24/2014123.53123.95122.08123.424,476,014
3/24/201426.6426.6726.4326.43191,915
3/21/2014124.06124.45122.50122.587,975,403
3/21/201426.6626.7026.5626.60248,962
3/20/2014122.59123.90121.38123.734,601,670
  • Showing 401-500 of 2,332 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!