Boeing Co $123.02

down -0.04


29/7/2014 11:05 AM  |  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
12/21/201226.7126.7526.5726.59378,289
12/20/201275.7576.2475.5176.204,600,235
12/20/201226.7526.8126.7026.75419,056
12/19/201275.6176.1975.3075.516,075,784
12/19/201226.9426.9726.7026.80473,749
12/18/201274.3075.7074.1475.525,767,414
12/18/201227.0027.0326.8826.96288,552
12/17/201274.2074.6673.5374.655,539,593
12/17/201227.1027.1627.0027.03284,267
12/14/201274.3374.6673.8774.024,209,711
12/14/201227.1927.2027.0127.11249,818
12/13/201275.4275.4974.1074.324,977,514
12/13/201227.3027.3027.1227.23215,280
12/12/201275.8476.0475.2675.475,191,360
12/12/201227.2427.3427.1127.33506,502
12/11/201275.6276.0575.5075.825,960,259
12/11/201227.6327.7827.5927.72652,449
12/10/201274.6275.5874.4375.535,323,756
12/10/201227.4727.6227.4227.49377,213
12/7/201274.0974.6673.6274.643,717,989
12/7/201227.4627.4727.3427.44263,215
12/6/201273.8073.9972.9373.983,895,332
12/6/201227.3927.4227.3227.33202,844
12/5/201273.9474.4573.1873.873,818,731
12/5/201227.2427.4027.2027.30220,037
12/4/201273.8974.7173.7374.053,827,693
12/4/201227.2827.2827.1727.20240,648
12/3/201274.4174.4973.5774.023,723,899
12/3/201227.1227.2727.1127.24286,162
11/30/201274.3674.6673.8674.283,865,796
11/30/201227.1527.2327.0827.19497,556
11/29/201274.3674.8673.8474.122,999,447
11/29/201227.0427.1527.0427.13329,579
11/28/201274.0074.2473.1574.094,245,866
11/28/201227.1027.1926.9627.00235,060
11/27/201274.1274.5473.6074.495,355,769
11/27/201227.0527.2027.0427.10366,688
11/26/201273.4074.3073.2074.273,709,199
11/26/201227.2327.2327.0327.04272,813
11/23/201273.3573.7573.0973.741,579,122
11/23/201227.1727.2427.1527.2285,187
11/22/201226.9527.1926.9227.19142,071
11/21/201272.5473.8672.3973.153,119,793
11/21/201227.0027.0026.8026.86213,975
11/20/201271.8772.8071.7972.543,160,944
11/20/201227.0727.1526.9327.00214,314
11/19/201271.4972.0871.0871.963,475,812
11/19/201227.2227.2227.0027.03150,439
11/16/201271.1971.2270.2970.774,858,096
11/16/201227.0127.0126.7726.99310,300
11/15/201271.2271.9970.7871.043,928,498
11/15/201227.0527.0626.9127.01227,891
11/14/201273.3473.6571.1271.296,064,152
11/14/201227.3527.3727.1827.19248,991
11/13/201273.0274.2572.8473.367,294,774
11/13/201227.2527.4127.2427.37209,732
11/12/201273.4174.1873.2873.696,497,530
11/12/201227.0327.2927.0127.22164,175
11/9/201270.7673.3070.6073.2510,270,019
11/9/201227.0027.0526.9627.02139,718
11/8/201270.1371.3270.0970.987,364,606
11/8/201227.0227.0526.9526.98179,027
11/7/201270.6970.7769.3070.116,675,666
11/7/201227.0327.0526.9427.01116,951
11/6/201270.4772.4470.4772.024,923,787
11/6/201227.1027.1126.9427.03208,041
11/5/201269.8770.6069.8570.413,832,980
11/5/201227.0527.1626.9527.09216,581
11/2/201271.0071.3669.9670.054,400,678
11/2/201227.0727.1427.0027.02173,896
11/1/201270.5971.5670.4470.793,993,286
11/1/201227.0927.1627.0327.05162,176
10/31/201271.3571.4570.2770.443,778,634
10/31/201227.1027.1226.9727.12363,195
10/30/201227.1527.1526.9327.00212,300
10/29/201226.9527.1026.9127.10111,792
10/26/201271.1671.5870.5571.114,390,017
10/26/201227.0127.0326.9426.9585,614
10/25/201273.0573.0970.6571.548,193,720
10/25/201226.8927.0926.8726.97273,936
10/24/201274.9575.0072.2572.718,346,715
10/24/201226.9226.9226.8226.86258,497
10/23/201272.9973.2372.6172.824,545,053
10/23/201226.8727.0226.7526.91277,769
10/22/201273.8074.1573.2573.704,420,288
10/22/201227.0427.0426.8926.93188,969
10/19/201274.0374.2373.5974.015,407,949
10/19/201227.0027.0426.9026.94263,574
10/18/201273.5274.2673.2474.263,414,174
10/18/201226.9527.0726.9026.90301,395
10/17/201273.7473.9072.6373.636,061,830
10/17/201226.8826.9526.7526.88161,743
10/16/201272.7673.7172.5073.484,799,328
10/16/201226.9726.9726.8226.87173,642
10/15/201271.8572.2871.6872.253,858,161
10/15/201226.8126.9126.6626.86165,775
10/12/201271.0872.2471.0071.854,345,945
10/12/201226.9526.9526.7226.83610,125
10/11/201270.9071.5570.8070.833,183,197
10/11/201226.9027.1026.8926.95285,733
Trading Center