Boeing Co $127.35

up +1.77


20/8/2014 04:01 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
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
3/12/201327.1627.1627.0327.05320,039
3/11/201381.0183.0380.9682.945,088,509
3/11/201327.1627.1727.0727.11208,932
3/8/201381.1681.7080.7281.235,232,626
3/8/201327.1227.1526.9927.06268,129
3/7/201379.3781.9579.3781.0510,030,550
3/7/201327.1627.1927.0027.05396,072
3/6/201378.6779.2878.4979.083,830,404
3/6/201327.0927.1427.0727.10270,601
3/5/201377.4578.8577.1178.665,694,533
3/5/201326.9127.0926.8827.03344,558
3/4/201376.9577.4076.1777.094,750,623
3/4/201327.0027.0726.7826.79462,651
3/1/201376.7077.5976.5877.286,024,212
3/1/201326.7026.9626.6926.93232,477
2/28/201377.2477.7376.4076.905,594,624
2/28/201326.7426.7726.5626.64534,820
2/27/201375.5377.9375.5377.367,162,597
2/27/201326.6726.8826.6326.63432,162
2/26/201375.4375.9175.1475.653,442,825
2/26/201326.7526.8926.7026.70194,051
2/25/201376.8376.9075.0375.034,936,331
2/25/201326.9026.9826.7726.77216,384
2/22/201376.7077.0376.4876.665,391,246
2/22/201327.0327.0626.8326.92219,681
2/21/201374.9676.1874.9176.017,443,272
2/21/201327.1127.1126.8126.92310,422
2/20/201375.6476.2574.7574.787,553,910
2/20/201327.4327.4326.9727.12390,237
2/19/201374.9975.1974.2774.653,882,711
2/19/201327.1827.5227.1827.49543,496
2/15/201375.2675.2674.7275.033,650,898
2/15/201326.9027.1726.9027.17233,939
2/14/201374.6975.3174.5474.933,830,920
2/14/201327.0027.0926.9827.00163,961
2/13/201375.6775.8374.6374.784,313,560
2/13/201327.1027.1427.0127.04239,338
2/12/201376.0676.2575.8375.993,597,563
2/12/201327.0627.1527.0227.15288,514
2/11/201376.4276.4475.8575.873,677,236
2/11/201327.0227.1026.8627.07212,343
2/8/201377.2477.4076.2876.565,100,624
2/8/201326.7127.1926.6027.03784,595
2/7/201376.3277.5476.2877.437,773,199
2/7/201326.7226.8926.5726.71289,678
2/6/201375.4776.3075.4076.294,717,680
2/6/201326.2726.7926.2726.73819,828
2/5/201375.6976.9875.6175.896,831,394
2/5/201325.8526.2425.6526.181,488,326
2/4/201374.2975.5374.2575.215,802,301
2/4/201325.9425.9425.5225.55470,489
2/1/201374.4975.0774.2374.876,749,743
2/1/201326.0626.0625.7825.97309,255
1/31/201374.5074.6273.7673.877,640,885
1/31/201326.0726.1225.9725.97366,413
1/30/201374.4274.7573.7374.5910,048,671
1/30/201326.1526.1526.0826.08265,529
1/29/201374.2474.2473.0073.659,297,972
1/29/201326.1526.2026.0726.08221,032
1/28/201373.9074.6573.8974.007,759,785
1/28/201326.1726.2126.1226.19295,295
1/25/201375.2975.4274.7975.036,165,671
1/25/201326.3026.3026.0526.10369,714
1/24/201374.4175.5474.4175.327,293,860
1/24/201326.2526.2926.2426.25140,849
1/23/201373.9974.5973.4574.297,784,976
1/23/201326.3126.4126.2226.25206,850
1/22/201374.1274.2773.7774.169,162,114
1/22/201326.4026.4026.3026.31119,485
1/21/201326.3226.4426.2626.40171,888
1/18/201375.1675.1674.2975.0410,830,844
1/18/201326.2126.3126.1926.23211,223
1/17/201372.7875.6372.6875.2621,867,122
Trading Center