Boeing Co $126.80

down -0.31


29/8/2014 04:00 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
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
1/17/201326.2326.3126.1926.24226,486
1/16/201373.8574.6473.5674.3418,211,993
1/16/201326.3126.3226.2126.22268,021
1/15/201376.2176.9876.1876.943,900,576
1/15/201326.4826.4926.2326.28250,398
1/14/201375.2376.5974.9076.556,221,379
1/14/201326.3826.5626.2926.44422,878
1/11/201375.7176.1074.6075.169,811,413
1/11/201326.3526.4426.3126.36148,046
1/10/201376.9377.1276.1677.095,026,550
1/10/201326.4026.4526.3026.34329,971
1/9/201374.9276.8174.9176.7610,916,299
1/9/201326.6826.7126.2626.31382,314
1/8/201375.2475.8173.1174.1320,273,061
1/8/201326.6026.7426.5826.70434,738
1/7/201377.5477.6975.3476.137,173,813
1/7/201326.4726.5826.4126.56644,770
1/4/201377.7978.0277.4477.693,431,684
1/4/201326.4326.4726.3926.41160,784
1/3/201376.9977.9876.3777.473,987,181
1/3/201326.3526.4826.3426.45410,326
1/2/201376.5577.3376.4577.075,036,483
1/2/201326.8026.8026.2926.31479,766
12/31/201274.6175.4174.0075.364,938,977
12/31/201226.4826.5026.2826.32300,839
12/28/201275.2175.7474.5674.692,970,631
12/28/201226.5826.5926.4626.48163,260
12/27/201276.0176.3075.0175.834,041,378
12/27/201226.6526.6526.5526.58152,332
12/26/201275.9776.3075.7576.022,710,298
12/24/201275.8976.5675.5375.971,931,863
12/24/201226.5926.6726.5626.65150,248
12/21/201275.0876.2274.5876.176,831,412
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
Trading Center