Boeing Company (The) Historical Stock Prices

BA 
$144.3
*  
0.61
0.42%
Get BA Alerts
*Delayed - data as of Aug. 4, 2015 13:03 ET  -  Find a broker to begin trading BA now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    BA Real Time
 
 
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 03-MAY-2015 TO 03-AUG-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.
13:03  143.52  144.87  143.0401  144.30 875,082
08/03/2015 144.44 144.75 142.59 143.69 3,074,862
07/31/2015 143.76 144.92 143.29 144.17 3,157,987
07/30/2015 143.35 143.92 142.2056 143.01 2,639,652
07/29/2015 142.48 144.61 142.37 144.14 3,260,393
07/28/2015 141.61 142.17 139.51 141.81 4,133,897
07/27/2015 143.22 143.35 140.8 141.03 3,516,690
07/24/2015 145.81 146.47 143.98 144.06 2,451,415
07/23/2015 147 147.95 145.79 146.11 4,056,025
07/22/2015 148.9 149.18 145.11 146.47 6,218,361
07/21/2015 146.59 146.59 144.22 145 4,441,715
07/20/2015 147.11 147.2 145.9101 146.72 3,016,207
07/17/2015 147.25 147.4399 146.0201 146.84 3,124,082
07/16/2015 147.79 148.7999 147.77 148.49 2,506,569
07/15/2015 147.75 147.75 146.48 146.89 2,653,711
07/14/2015 146.76 148.3 146.445 147.75 3,369,003
07/13/2015 145.96 146.75 145.6001 146.62 2,194,190
07/10/2015 144.14 145.19 143.866 144.48 2,189,841
07/09/2015 143.89 144.2 142.73 142.8 2,486,779
07/08/2015 142.5 143.15 141.52 141.92 3,386,130
07/07/2015 140.8 143.44 140.14 143.15 3,691,474
07/06/2015 139.02 140.73 139 140.52 2,090,971
07/02/2015 141.29 141.52 139.88 140.21 2,113,702
07/01/2015 140.48 141.14 140.02 140.73 3,260,688
06/30/2015 140.06 140.06 138.44 138.72 3,431,226
06/29/2015 140.96 141.32 138.58 138.73 3,705,779
06/26/2015 143.03 143.04 141.89 142.48 3,100,540
06/25/2015 143.27 143.76 142.34 142.45 2,147,836
06/24/2015 143.76 144.8 142.51 143 3,982,116
06/23/2015 146.33 146.45 143.8 144.43 2,852,681
06/22/2015 146.07 146.21 145.09 145.7 2,084,081
06/19/2015 145.19 146.1 144.95 145.13 4,777,482
06/18/2015 143.91 146.53 143.91 145.38 3,720,800
06/17/2015 142.87 144 141.9 143.43 2,773,047
06/16/2015 141.42 143.58 141.42 142.34 2,447,775
06/15/2015 142.04 142.59 141.2777 142.29 2,630,428
06/12/2015 142.62 142.86 141.09 142.8 2,392,719
06/11/2015 142.01 143.98 141.75 142.96 2,914,825
06/10/2015 140.68 142.6 140.29 141.62 2,778,409
06/09/2015 140.5 140.99 139.9 140.1 2,646,069
06/08/2015 140.24 141.35 140.2 140.64 2,756,395
06/05/2015 141.04 141.3689 140.05 140.73 3,213,452
06/04/2015 143.22 143.23 140.95 141.19 3,238,877
06/03/2015 143.78 145.059 142.89 143.81 3,755,468
06/02/2015 141.44 144.46 140.63 143.25 4,983,317
06/01/2015 141.45 142.05 140.27 141.25 3,894,145
05/29/2015 142.26 142.26 140.32 140.52 6,179,898
05/28/2015 142.51 145.29 141.58 142.33 3,099,498
05/27/2015 143.42 143.7497 142.58 143 2,836,696
05/26/2015 144.34 144.43 142.16 142.8 3,464,775
05/22/2015 147.26 147.27 144.8 144.81 3,875,750
05/21/2015 146.56 147.71 146.1 147.35 2,676,417
05/20/2015 147.14 147.34 146.1 146.42 2,100,464
05/19/2015 147.18 147.77 146.73 147.05 2,363,097
05/18/2015 146.88 147.24 146.3 146.71 2,153,183
05/15/2015 148.05 148.3 146.34 146.88 3,368,655
05/14/2015 146.88 148.25 146.6501 147.96 3,495,082
05/13/2015 145.41 146.529 145.1006 145.62 2,679,687
05/12/2015 144.94 146.08 144.01 145.43 3,542,650
05/11/2015 145.55 146.79 145.13 145.89 3,963,424
05/08/2015 143 145.94 142.98 145.46 7,067,583
05/07/2015 140.56 142.18 140.48 141.49 4,866,116
05/06/2015 143.01 143.1499 140.43 141.04 5,309,462
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
*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?