Boeing Company (The) Historical Stock Prices

BA 
$142.91
*  
1.11
0.77%
Get BA Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading BA now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  143.70  144.695  142.27  142.91 3,670,296
05/05/2015 143.76 144.695 142.27 142.91 3,668,671
05/04/2015 143.85 144.79 143.18 144.02 8,972,057
05/01/2015 144.41 145.07 143.84 144.67 3,551,406
04/30/2015 145.25 145.94 142.75 143.34 4,909,376
04/29/2015 147.07 147.4548 145.9 146.15 4,752,741
04/28/2015 147.9 148.37 146.01 147.51 4,352,702
04/27/2015 148.59 149 147.71 147.8 4,599,289
04/24/2015 149.54 149.86 148.02 148.4 4,888,930
04/23/2015 150.83 150.83 149.73 149.87 4,076,018
04/22/2015 152.36 153 148.85 151.19 8,468,824
04/21/2015 153.51 154.09 152 153.33 3,765,549
04/20/2015 151.06 153.55 151.01 152.67 3,168,948
04/17/2015 150.88 151.43 149.44 149.6 4,660,333
04/16/2015 151.66 152.53 151.05 151.97 2,555,219
04/15/2015 154.37 154.37 152.21 152.43 3,683,454
04/14/2015 152.93 153.54 151.59 153.21 2,845,791
04/13/2015 153.79 155.5 152.961 153.24 3,033,722
04/10/2015 153.55 154.9633 153.25 154.38 3,182,905
04/09/2015 152.62 153.67 151.6264 153.42 3,966,515
04/08/2015 152.19 153.5 152.19 153.36 2,761,326
04/07/2015 151.27 153.5 151.14 152.32 4,297,283
04/06/2015 148.15 151.45 148 150.93 3,367,184
04/02/2015 149.14 150.5 148.312 149.28 2,933,994
04/01/2015 149.97 150.02 146.82 148.64 4,162,571
03/31/2015 152.23 152.25 149.94 150.08 2,974,599
03/30/2015 150.08 153.17 149.98 152.7 3,737,157
03/27/2015 148.59 149.31 147.49 148.85 2,599,302
03/26/2015 147.83 148.8499 145.96 148.17 3,626,516
03/25/2015 151.4 152.04 148.13 148.23 3,747,320
03/24/2015 151.96 152.62 151.35 151.65 3,314,779
03/23/2015 154.98 154.98 152.81 152.81 3,029,403
03/20/2015 155.04 155.49 154.48 154.5 4,462,518
03/19/2015 154.91 155.33 153.66 154.11 2,535,599
03/18/2015 154.04 155.99 152.11 155.73 4,053,584
03/17/2015 152.88 155 152.73 154.51 2,925,179
03/16/2015 152.39 154.19 152.27 153.67 2,742,636
03/13/2015 151.89 152.39 149.79 151.57 3,567,010
03/12/2015 151.28 152.92 151.28 152.04 2,962,410
03/11/2015 152.51 152.6876 151.17 151.17 3,390,098
03/10/2015 153.3 154.13 152.42 152.42 3,835,249
03/09/2015 153.3 155.61 153.15 154.75 3,427,554
03/06/2015 153.92 155.03 152.81 153.12 3,556,016
03/05/2015 154.86 155.98 154.31 154.47 3,327,290
03/04/2015 154.62 155.22 154 154.35 4,476,113
03/03/2015 154.71 156.91 154.17 155.57 8,654,418
03/02/2015 150.75 154.15 150.75 153.8 4,618,426
02/27/2015 151 151.89 150.45 150.85 4,328,416
02/26/2015 152.31 152.38 150.81 151.73 5,149,021
02/25/2015 154.305 154.74 152.14 153.01 4,797,048
02/24/2015 153.5 154.78 153.21 154.38 4,391,044
02/23/2015 155 155.92 153.36 154.74 8,616,562
02/20/2015 153.8 158.83 153.8 158.31 9,351,022
02/19/2015 151.05 154.24 151 153.75 4,382,094
02/18/2015 149.7 151.62 149.37 151.17 3,722,107
02/17/2015 148.72 149.96 148.52 149.92 3,622,299
02/13/2015 147.98 149.8401 147.64 149.73 3,418,466
02/12/2015 148.26 148.57 147.68 148.09 2,998,761
02/11/2015 147.51 148.38 147.09 147.92 3,268,562
02/10/2015 148.2 148.71 147.503 148.04 3,949,492
02/09/2015 146.16 148.16 145.63 147.58 4,203,009
02/06/2015 148.62 148.89 147.7 148 4,396,703
02/05/2015 147.26 148.87 146.46 148.6 4,252,365
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?