$127.38 -1.39 (%) Boeing Co - NYSE

Sep. 30, 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
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
6/20/2013101.46101.8699.3899.647,117,353
6/20/201327.1127.2326.8027.02322,246
6/19/2013103.83104.15102.24102.254,187,442
6/19/201327.3227.4327.1927.25249,757
6/18/2013103.22104.15102.65104.084,040,148
6/18/201327.2227.4927.2227.45243,701
6/17/2013102.69103.52102.52103.034,217,338
6/17/201327.5927.7027.2227.29246,166
6/14/2013102.16103.22101.50101.833,944,464
6/14/201328.0028.0027.4027.48248,474
6/13/2013100.96102.34100.85102.164,079,190
6/13/201327.4628.0627.3828.01463,369
6/12/2013102.19102.42100.61100.882,936,428
6/12/201327.7127.8227.1727.60651,949
6/11/2013101.61102.78100.90101.753,144,607
6/11/201328.2428.4028.1728.30453,597
6/10/2013102.51102.95101.51102.244,047,589
6/10/201328.2828.4628.2228.36320,034
6/7/2013100.25102.59100.06102.495,733,850
6/7/201328.2928.2928.0928.25600,016
6/6/201398.6599.8198.4299.764,131,945
6/6/201328.1028.2528.0028.16312,062
6/5/201399.3499.7198.0598.495,151,728
6/5/201328.2528.3027.9728.10516,476
6/4/2013100.48100.9299.0899.613,769,792
6/4/201328.1828.3128.1228.28481,174
6/3/201399.36100.9099.30100.746,473,978
6/3/201328.1628.3828.0828.22394,912
5/31/2013100.21100.9599.0299.024,221,344
5/31/201328.3828.4928.0028.03620,167
5/30/201399.29100.9999.06100.544,784,702
5/30/201328.6028.6628.3328.38235,212
5/29/201399.56100.0398.9099.094,405,998
5/29/201328.5828.7728.5628.59242,610
5/28/2013100.85101.47100.11100.115,736,168
5/28/201328.7528.8728.6528.66206,350
5/27/201328.5028.7228.5028.68143,366
5/24/201399.75100.5898.85100.006,746,242
5/24/201328.3728.6328.3728.56335,769
5/23/201397.1899.9997.0699.756,975,739
5/23/201328.6128.7128.3628.51596,444
5/22/201398.8699.4897.8697.938,400,254
5/22/201328.8029.2628.7928.95552,213
5/21/201398.5999.0597.9098.754,415,942
5/21/201328.1029.2028.0928.80791,659
5/20/201399.1299.3398.5298.726,535,532
5/17/201397.0299.0497.0098.927,409,276
5/17/201328.0328.2027.9528.14246,186
5/16/201396.8997.2096.3096.585,038,181
5/16/201327.9128.0527.8527.95201,472
5/15/201395.6997.4795.6097.024,876,645
5/15/201327.8727.9927.8327.96381,103
5/14/201394.9296.1994.7096.114,646,855
5/14/201327.9528.0827.7927.86289,013
5/13/201394.1295.1694.1094.763,492,288
5/13/201327.8527.9827.8427.90158,053
5/10/201394.7594.9993.8294.243,919,015
5/10/201327.8827.9727.8327.90225,283
  • Showing 601-700 of 2,514 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center