$130.63 +3.19 (%) Boeing Co - NYSE

Sep. 2, 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
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
3/20/201426.6026.6926.5926.61122,624
3/19/2014124.32125.20121.37122.246,672,961
3/19/201426.5726.7126.5226.66252,071
3/18/2014125.59125.82123.66124.044,151,560
3/18/201426.4226.5526.4226.54227,722
3/17/2014123.97125.82123.92125.424,381,634
3/17/201426.3526.5026.3226.42199,975
3/14/2014122.12124.28121.95123.115,702,757
3/14/201426.2626.5126.2626.36332,951
3/13/2014124.65125.61121.63121.896,071,160
3/13/201426.5226.5426.2526.30548,752
3/12/2014125.00125.20123.81124.435,041,992
3/12/201426.3026.5626.2326.51381,179
3/11/2014127.03127.27125.62125.674,190,977
3/11/201427.0027.0426.9126.99385,700
3/10/2014126.51127.28124.76126.897,039,871
3/10/201427.0927.0926.9027.00377,287
3/7/2014129.75130.16128.07128.544,301,861
3/7/201427.0527.1426.9927.05282,441
3/6/2014129.01129.37128.03128.863,599,923
3/6/201426.9027.0226.8526.96369,843
3/5/2014130.40130.80128.69128.794,097,125
3/5/201426.7626.9026.7626.87185,330
3/4/2014129.38131.00129.33130.235,423,308
3/4/201426.8026.8826.7126.76300,415
3/3/2014127.18128.44126.52128.224,848,044
3/3/201426.6026.7826.5826.70386,435
2/28/2014128.75129.95128.06128.924,365,211
2/28/201426.5226.7726.5226.74454,516
2/27/2014126.47128.56126.26128.564,649,978
2/27/201426.5926.6226.4426.49359,443
2/26/2014127.24127.94126.36126.614,804,395
2/26/201426.3926.6526.2426.56466,134
2/25/2014129.30129.75126.21126.787,317,397
2/25/201426.6026.6026.3226.37433,841
2/24/2014128.38130.80128.36129.594,638,248
2/24/201426.4526.6526.4126.61401,093
2/21/2014129.80129.80128.11128.285,170,064
2/21/201426.3326.4526.3126.44195,456
2/20/2014128.48129.99127.51129.564,470,511
2/20/201426.3026.3426.2426.27205,446
2/19/2014130.11130.50128.37128.395,149,154
2/19/201426.2226.4126.2026.25246,718
2/18/2014130.13130.94129.60130.634,653,262
2/18/201426.1426.2326.0726.21374,145
2/14/2014129.09130.41128.02130.164,813,870
2/14/201425.8626.1425.8526.08777,384
2/13/2014127.06129.94127.06129.504,204,248
2/13/201425.8725.8825.7625.85703,382
2/12/2014130.29130.55128.00128.135,802,666
2/12/201426.0326.0825.7225.83586,266
2/11/2014127.65130.69127.46130.167,878,823
2/11/201425.9226.0725.7826.07750,577
2/10/2014128.96128.97126.35127.168,174,510
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
  • Showing 501-600 of 2,308 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 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!