Boeing Company (The) Common Stock Historical Stock Prices

BA 
$132.49
*  
1.52
1.13%
Get BA Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading BA now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    BA After Hours
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
16:00 132.51 133.31 131.46 132.49 4,028,648
05/02/2016 134.38 135 133.2283 134.01 3,703,752
04/29/2016 134.42 135.23 132.81 134.8 3,716,644
04/28/2016 136.29 137.72 134.5 134.8 4,933,312
04/27/2016 133.2 137.89 131.945 137.08 6,927,332
04/26/2016 131.25 133.27 131.06 133.24 6,093,048
04/25/2016 130.45 131 129.31 130.75 4,600,056
04/22/2016 131.09 131.83 130.5 131.05 3,858,040
04/21/2016 130.98 132.64 130.3 130.74 4,799,186
04/20/2016 128.55 131.36 128.49 130.57 6,798,653
04/19/2016 132.57 133.85 132.21 132.68 2,930,678
04/18/2016 130.64 132.25 130.32 131.97 3,056,073
04/15/2016 130.95 131.5999 130.68 131.13 5,008,598
04/14/2016 131.5 131.9499 130.53 130.85 4,527,539
04/13/2016 130.49 131.5 129.81 131.14 3,511,133
04/12/2016 127.62 130.38 126.68 129.47 4,234,105
04/11/2016 128.25 129.9 127.68 127.91 3,611,538
04/08/2016 128.04 130.02 127.61 127.88 3,937,146
04/07/2016 127 128.94 126.56 127 4,596,050
04/06/2016 127.16 128.04 125.75 127.93 3,998,013
04/05/2016 126.15 128.59 125.58 127.03 4,660,141
04/04/2016 126.54 127.9725 125.88 126.34 5,035,239
04/01/2016 126.23 127.09 125.11 126.96 5,327,419
03/31/2016 128.09 128.38 125.25 126.94 8,758,033
03/30/2016 131.48 132.73 128.02 128.58 5,945,907
03/29/2016 129.83 130.93 128.18 130.88 4,909,930
03/28/2016 132.53 132.6197 130.551 131.29 3,349,350
03/24/2016 131.61 132.23 130.03 132.12 4,570,543
03/23/2016 134.99 135 132.74 132.86 4,357,834
03/22/2016 135.14 136.1 134.78 135.12 4,987,534
03/21/2016 133.46 136.78 133.39 135.86 5,667,857
03/18/2016 131.24 134.68 131.01 133.96 9,107,874
03/17/2016 128.07 131.6 127.42 130.7 5,792,829
03/16/2016 126.24 128.13 125.75 127.57 5,154,502
03/15/2016 125.55 126.37 124.21 126.36 3,706,924
03/14/2016 123.93 127 123.86 126.34 4,282,861
03/11/2016 124.13 125.5 123.86 124.63 3,260,093
03/10/2016 123.14 123.823 121.43 122.94 4,109,739
03/09/2016 122.38 123.26 122.03 122.86 3,379,341
03/08/2016 121.98 122.97 121.31 122.35 5,255,687
03/07/2016 120.8 123.32 120.57 122.9 4,492,717
03/04/2016 120.17 122.23 119.85 121.07 4,421,438
03/03/2016 118.84 119.73 118.25 119.61 3,404,498
03/02/2016 119.63 120.75 118.5 119.65 4,292,150
03/01/2016 119.01 120.9876 118.25 119.96 4,595,366
02/29/2016 118.12 119.465 117.5 118.18 4,569,017
02/26/2016 117.75 119.45 117.5 118.16 3,757,559
02/25/2016 116.35 117.6 115.78 116.82 4,666,468
02/24/2016 115.37 115.96 112.51 115.59 6,853,221
02/23/2016 116.97 118.5 115.93 116.9 3,761,895
02/22/2016 116.55 118.97 116.03 117.39 4,930,150
02/19/2016 117.31 117.33 114.42 115.16 6,768,119
02/18/2016 116.91 118.23 116.68 117.57 6,483,811
02/17/2016 114.03 116.83 113.99 116.34 6,612,225
02/16/2016 109.73 112.76 109 112.6 7,587,215
02/12/2016 105.12 109.84 105 108.63 12,972,940
02/11/2016 113.18 113.4 102.1 108.44 33,732,470
02/10/2016 118.16 119.46 116.27 116.36 4,880,758
02/09/2016 117.98 119.98 117.425 118.88 4,136,530
02/08/2016 120.67 121.33 117.25 119.47 6,450,922
02/05/2016 123.63 124.17 121.03 122.56 6,186,396
02/04/2016 121.12 124.91 121.12 123.61 5,833,871
02/03/2016 118.8 122.13 117.15 121.87 7,360,814
02/02/2016 119.69 120.28 117.37 117.52 8,644,779
*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?