Boeing Co $120.48

down -1.81


31/7/2014 04:02 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
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
5/9/201394.0795.1594.0494.613,677,474
5/9/201327.7228.0327.7228.00286,971
5/8/201394.3194.4493.7794.043,204,852
5/8/201327.7627.9227.7027.82281,649
5/7/201394.3195.0494.0694.793,859,164
5/7/201327.8027.8927.7027.76304,685
5/6/201393.4494.7993.3694.195,504,729
5/6/201327.7027.8427.6727.72455,365
5/3/201392.8593.9592.6793.744,700,594
5/3/201327.5727.9727.5627.76620,595
5/2/201391.2492.8291.2092.214,515,255
5/2/201327.1227.7727.1127.571,900,325
5/1/201391.0891.7590.7391.184,567,249
5/1/201326.9127.1226.8427.04529,244
4/30/201391.3591.9990.8291.414,715,213
4/30/201326.6727.0326.5626.94669,219
4/29/201391.4092.4191.1991.906,267,434
4/29/201326.7426.7426.5226.57428,012
4/26/201391.8993.3891.6792.855,912,789
4/26/201326.7426.7526.5926.68182,813
4/25/201391.3592.6290.0791.675,767,232
4/25/201326.7326.8326.6726.71346,544
4/24/201391.9592.6590.4290.839,231,699
4/24/201326.6326.9526.5326.85622,692
4/23/201387.3588.5187.2088.183,131,828
4/23/201326.2026.5026.2026.492,465,270
4/22/201388.0888.0886.4486.944,248,652
4/22/201326.2526.2826.1826.19140,941
4/19/201387.5788.0886.5787.966,323,820
4/19/201326.0026.2026.0026.19148,647
4/18/201387.0687.1685.7586.122,792,751
4/18/201326.3626.3725.9725.98659,351
4/17/201386.4787.0085.7886.693,781,040
4/17/201326.3626.5026.1226.20336,043
4/16/201387.4588.3586.4386.895,234,308
4/16/201326.3026.4026.2926.35242,932
4/15/201388.4488.7786.7786.774,325,217
4/15/201326.3726.4926.2526.30254,415
4/12/201388.2988.9388.0088.892,588,749
4/12/201326.5126.6226.3726.51134,122
4/11/201387.9689.4687.8488.535,394,606
4/11/201326.6126.6926.5126.55150,494
4/10/201387.3488.5687.0687.824,635,530
4/10/201326.6226.7926.6226.65378,293
4/9/201387.1287.4986.1987.216,058,380
4/9/201326.6826.7826.5326.55558,039
4/8/201386.0186.8185.3886.755,004,996
4/8/201326.4926.6326.3826.49375,819
4/5/201384.0786.3083.9186.176,113,106
4/5/201326.3526.4126.2626.31338,748
4/4/201384.7985.0284.2184.953,353,966
4/4/201326.5426.6826.3826.39414,616
4/3/201384.3085.3584.0784.363,885,015
4/3/201326.9226.9226.5426.54421,990
4/2/201385.3985.5083.8084.094,764,894
4/2/201326.7426.9426.7426.81122,156
4/1/201385.6086.1985.0385.252,867,848
4/1/201326.9926.9926.6926.71223,801
3/28/201386.4186.5085.4285.854,884,493
3/28/201326.6527.0026.5826.94490,125
3/27/201385.7586.4285.0586.203,187,158
3/27/201326.5626.6026.3526.58240,405
3/26/201385.4386.8485.4186.625,085,200
3/26/201326.5826.5826.3726.54193,746
3/25/201385.0385.4884.3484.853,528,393
3/25/201326.5526.6026.4326.49238,776
3/22/201384.5285.1084.5284.822,850,589
3/22/201326.4626.5526.4226.46275,925
3/21/201385.2085.8384.1884.333,672,315
3/21/201326.3026.5026.3026.46297,152
3/20/201385.8586.1485.1885.373,783,484
3/20/201326.3826.4926.3126.34301,906
3/19/201385.5386.0085.2485.515,381,154
3/19/201326.5426.5926.3326.38283,416
3/18/201385.0785.7785.0485.184,804,372
3/18/201326.5526.6326.4426.61259,340
3/15/201384.7586.4984.5086.438,211,037
3/15/201326.5826.8226.5626.78261,791
3/14/201384.6285.1084.1384.625,031,187
3/14/201326.4026.6226.3526.59408,614
3/13/201384.3884.8583.5284.757,752,163
3/13/201326.5926.5926.3326.44431,356
3/12/201383.1084.6283.0084.166,604,787
Trading Center