$152.25 0.00 (%) Boeing Co - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BA historical data

Date Open High Low Close Volume
12/9/2014128.56129.72127.74129.663,085,085
12/8/2014132.02132.07129.87130.282,862,356
12/5/2014131.72132.62131.53132.212,580,216
12/4/2014131.97132.52130.92131.322,805,880
12/3/2014132.65133.28131.43131.974,627,532
12/2/2014132.50132.96131.75132.282,904,938
12/1/2014134.31134.40132.20132.393,473,742
11/28/2014135.51135.78134.04134.362,089,964
11/26/2014134.95135.30134.39134.782,660,270
11/25/2014134.74135.60134.74134.814,301,649
11/24/2014133.45134.74133.44134.614,161,488
11/21/2014132.72133.36132.51132.784,227,147
11/20/2014130.94132.40130.71131.704,052,829
11/19/2014130.59132.74130.25131.615,037,575
11/18/2014128.55131.33128.04130.665,701,297
11/17/2014128.70129.17127.55128.423,752,879
11/14/2014128.53129.78127.85128.866,235,584
11/13/2014125.74128.96125.74128.535,813,870
11/12/2014124.51126.19124.47125.873,075,041
11/11/2014124.58125.73124.45125.363,056,237
11/10/2014124.87124.99123.80124.642,622,734
11/7/2014124.93124.94124.17124.452,366,682
11/6/2014124.48124.80123.37124.582,341,850
11/5/2014126.01126.25124.20124.223,334,000
11/4/2014125.91126.71125.26125.843,684,838
11/3/2014125.35126.25124.89126.033,907,297
10/31/2014125.03125.89124.73124.914,668,628
10/31/201431.4231.8531.4231.66168,294
10/30/2014122.52124.12122.01123.822,569,875
10/30/201431.1531.7531.1531.75145,159
10/29/2014124.48124.48122.56123.083,246,309
10/29/201431.2431.3731.2331.2690,131
10/28/2014122.50123.79121.96123.614,163,622
10/28/201431.1431.3431.1031.26189,538
10/27/2014122.13122.23121.26122.122,944,389
10/27/201430.8231.1830.8231.16156,421
10/24/2014122.20122.84121.26122.244,016,436
10/24/201430.7430.9830.7430.9262,553
10/23/2014121.27122.88121.06122.037,806,465
10/23/201430.7430.8630.6930.78108,443
10/22/2014127.99128.00121.34121.4513,844,400
10/22/201430.7730.7730.5430.7072,458
10/21/2014125.21127.24124.93127.125,209,474
10/21/201430.5930.7930.4630.7671,120
10/20/2014123.39124.72123.00124.313,676,264
10/20/201430.0730.6130.0730.5845,375
10/17/2014122.05123.87121.78123.244,872,389
10/17/201430.4030.4030.1330.3146,122
10/16/2014118.91121.30118.39120.294,492,603
10/16/201430.0030.4429.9530.2963,798
10/15/2014121.06121.12116.32120.197,819,029
10/15/201430.2530.4429.9230.2272,338
10/14/2014121.84123.37120.72122.293,768,207
10/14/201430.4130.6130.3630.51154,852
10/13/2014122.05123.19120.26120.453,883,441
10/10/2014122.87123.36121.50121.504,220,241
10/10/201430.6830.8830.5230.5470,620
10/9/2014124.72124.75122.31122.764,874,923
10/9/201430.6930.7730.5930.73234,723
10/8/2014123.47125.09122.15124.983,613,817
10/8/201430.7430.7830.6330.72114,673
10/7/2014125.52125.52123.29123.323,564,807
10/7/201430.8230.8730.6830.79187,087
10/6/2014127.09127.19125.38126.262,680,998
10/6/201430.7530.9830.7530.85139,304
10/3/2014124.66126.87124.66126.363,081,354
10/3/201430.6030.8730.6030.78194,871
10/2/2014124.40125.55123.84124.173,207,500
10/2/201430.5030.7530.5030.72174,285
10/1/2014127.37127.37124.31124.675,272,526
10/1/201430.5230.6730.4530.60248,382
9/30/2014128.57129.39127.31127.384,009,907
9/30/201430.7130.7530.5730.61282,837
9/29/2014127.21129.53127.00128.773,490,832
9/29/201430.5630.7330.4030.69872,573
9/26/2014127.19129.00126.96128.692,524,326
9/26/201430.4430.7030.3730.56481,526
9/25/2014128.31128.49127.01127.142,913,091
9/25/201430.6330.7530.3530.38347,701
9/24/2014127.46128.80127.23128.582,891,440
9/24/201430.4830.7330.4030.68263,925
9/23/2014128.28128.54127.03127.382,963,455
9/23/201430.5430.6730.4630.57142,390
9/22/2014129.37129.87128.46128.612,890,261
9/22/201430.1530.5730.1530.481,037,133
9/19/2014129.27129.70128.92129.355,635,667
9/19/201430.5730.6030.0830.081,360,038
9/18/2014128.00128.90128.00128.582,722,296
9/18/201430.5030.6830.5030.64843,941
9/17/2014128.25128.38127.20127.763,139,781
9/17/201430.6130.6930.5330.54560,994
9/16/2014126.20127.70125.72127.323,379,618
9/16/201430.6430.7530.5530.66664,925
9/15/2014126.92126.95125.69126.313,265,859
9/15/201430.8030.8430.6830.80217,129
9/12/2014127.49127.56126.61126.953,109,244
9/12/201430.8330.9030.7330.82266,352
9/11/2014127.82127.99127.20127.641,988,616
9/11/201430.7131.0030.7130.89398,895
9/10/2014128.47128.47127.48128.223,070,267
  • Showing 501-600 of 1,988 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 20
  • >>
Trading Center