Boeing Company (The) Historical Stock Prices

BA 
$141.61
*  
1.30
0.91%
Get BA Alerts
*Delayed - data as of May 6, 2015 11:14 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: 1 Year, From 05-MAY-2014 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.
11:14  143  143.1499  140.87  141.61 1,722,129
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
02/04/2015 145.97 148.39 145.93 147.22 4,765,514
02/03/2015 146.37 148 146.18 147.34 5,978,090
02/02/2015 143.72 146.59 143.05 146.26 6,790,894
01/30/2015 146.22 146.85 144.37 145.37 11,264,180
01/29/2015 139.69 148.25 139.63 147.78 15,152,040
01/28/2015 136.3 141.885 135.92 139.64 14,329,160
01/27/2015 132.4 132.99 130.74 132.48 5,237,343
01/26/2015 135 135.25 133.53 134.07 3,900,382
01/23/2015 135.57 135.78 134.6 134.62 3,824,659
01/22/2015 133.38 136.21 133.05 135.64 4,950,620
01/21/2015 130.87 132.87 130.5701 132.41 2,898,521
01/20/2015 131.45 132 129.4501 131.22 3,143,041
01/16/2015 129.75 131.02 129.11 130.78 4,422,261
01/15/2015 130.25 131.83 129.7 130.14 3,896,324
01/14/2015 129.03 131.29 128.95 130.38 3,552,971
01/13/2015 132 133.91 130.17 131.17 3,440,032
01/12/2015 132.24 132.26 129.95 130.87 3,545,166
01/09/2015 131.59 132.26 130.93 131.54 3,051,012
01/08/2015 130.6 131.985 130.4 131.8 4,396,793
01/07/2015 128.74 129.97 128.72 129.51 3,564,668
01/06/2015 129.05 129.62 126.18 127.53 4,990,786
01/05/2015 129.66 129.9199 128.61 129.05 4,999,661
01/02/2015 131.07 131.84 129.09 129.95 4,289,665
12/31/2014 132.25 132.3 129.86 129.98 2,705,122
12/30/2014 132 132.28 131.52 131.83 2,446,215
12/29/2014 131.72 132.73 131.17 132.29 2,704,005
12/26/2014 131.29 131.93 130.23 131.63 2,242,707
12/24/2014 130.3 132.33 130.17 131.24 2,125,345
12/23/2014 129.04 130.65 128.6519 130.03 4,027,790
12/22/2014 126.73 128.54 126.73 128.22 3,155,800
12/19/2014 125.63 127.42 125.5 126.23 7,661,979
12/18/2014 127.13 127.35 124.77 125.67 6,476,327
12/17/2014 124.28 125.38 123.42 125.06 6,726,053
12/16/2014 125.04 125.54 123.91 124.25 7,916,082
12/15/2014 121.4 122.88 120.6 122.08 6,213,530
12/12/2014 122.24 122.27 120.58 120.77 6,660,688
12/11/2014 125.22 125.6493 123 123.37 6,696,151
12/10/2014 128.81 128.978 124.54 124.64 6,648,786
12/09/2014 128.56 129.72 127.74 129.66 3,073,864
12/08/2014 132.02 132.07 129.87 130.28 2,859,629
12/05/2014 131.72 132.62 131.53 132.21 2,510,681
12/04/2014 131.97 132.52 130.918 131.32 2,801,919
12/03/2014 132.65 133.28 131.43 131.97 4,580,851
12/02/2014 132.5 132.96 131.75 132.28 2,900,382
12/01/2014 134.31 134.4 132.1956 132.39 3,445,414
11/28/2014 135.51 135.78 134.04 134.36 2,089,964
11/26/2014 134.95 135.3 134.39 134.78 2,660,070
11/25/2014 134.74 135.6 134.74 134.81 4,300,699
11/24/2014 133.45 134.74 133.44 134.61 4,065,302
11/21/2014 132.72 133.36 132.51 132.78 4,219,509
11/20/2014 130.94 132.4 130.71 131.7 4,052,829
11/19/2014 130.59 132.74 130.25 131.61 5,026,744
11/18/2014 128.55 131.33 128.04 130.66 5,701,167
11/17/2014 128.7 129.17 127.55 128.42 3,752,879
11/14/2014 128.53 129.779 127.85 128.86 6,231,178
11/13/2014 125.74 128.96 125.74 128.53 5,804,940
11/12/2014 124.51 126.185 124.47 125.87 3,074,741
11/11/2014 124.58 125.73 124.45 125.36 3,053,465
11/10/2014 124.87 124.99 123.8 124.64 2,620,954
11/07/2014 124.93 124.94 124.17 124.45 2,363,382
11/06/2014 124.48 124.8 123.37 124.58 2,341,800
11/05/2014 126.01 126.25 124.2 124.22 3,328,993
11/04/2014 125.94 126.71 125.2601 125.84 3,679,743
11/03/2014 125.35 126.2501 124.885 126.03 3,889,584
10/31/2014 125.03 125.89 124.73 124.91 4,665,275
10/30/2014 122.52 124.123 122.01 123.82 2,562,618
10/29/2014 124.48 124.48 122.555 123.08 3,241,723
10/28/2014 122.5 123.79 121.96 123.61 4,158,894
10/27/2014 122.13 122.23 121.26 122.12 2,939,997
10/24/2014 122.2 122.8399 121.26 122.24 4,013,346
10/23/2014 121.27 122.88 121.06 122.03 7,799,608
10/22/2014 127.99 128 121.34 121.45 13,820,190
10/21/2014 125.21 127.24 124.93 127.12 5,204,088
10/20/2014 123.39 124.72 123 124.31 3,546,681
10/17/2014 122.05 123.87 121.78 123.24 4,839,847
10/16/2014 118.91 121.3 118.39 120.29 4,489,716
10/15/2014 121.06 121.12 116.32 120.19 7,801,536
10/14/2014 121.84 123.37 120.72 122.29 3,768,107
10/13/2014 122.05 123.19 120.255 120.45 3,874,221
10/10/2014 122.87 123.36 121.5 121.5 4,214,237
10/09/2014 124.72 124.75 122.31 122.76 4,859,865
10/08/2014 123.47 125.09 122.15 124.98 3,605,822
10/07/2014 125.52 125.52 123.29 123.32 3,554,369
10/06/2014 127.09 127.1899 125.38 126.26 2,680,998
10/03/2014 124.66 126.87 124.66 126.36 3,075,845
10/02/2014 124.4 125.55 123.8381 124.17 3,201,292
10/01/2014 127.37 127.37 124.31 124.67 5,265,245
09/30/2014 128.57 129.39 127.31 127.38 4,000,248
09/29/2014 127.21 129.53 127 128.77 3,484,890
09/26/2014 127.19 129 126.96 128.69 2,524,076
09/25/2014 128.31 128.4896 127.01 127.14 2,896,441
09/24/2014 127.46 128.8 127.23 128.58 2,879,291
09/23/2014 128.28 128.54 127.03 127.38 2,957,891
09/22/2014 129.37 129.87 128.46 128.61 2,875,108
09/19/2014 129.27 129.7 128.92 129.35 5,625,556
09/18/2014 128 128.9 128 128.58 2,717,849
09/17/2014 128.25 128.38 127.2 127.76 3,047,700
09/16/2014 126.2 127.7 125.72 127.32 3,377,247
09/15/2014 126.92 126.95 125.69 126.31 3,261,654
09/12/2014 127.49 127.56 126.61 126.95 3,107,266
09/11/2014 127.82 127.99 127.2 127.64 1,988,187
09/10/2014 128.47 128.47 127.48 128.22 3,068,166
09/09/2014 127.81 128.68 127.62 128.21 4,828,632
09/08/2014 125.9 128.25 125.9 127.98 6,061,511
09/05/2014 125.43 125.55 124.1 124.69 4,913,284
09/04/2014 126.38 126.75 125.26 125.46 2,975,344
09/03/2014 125.46 126.24 125.2 125.94 3,966,506
09/02/2014 125.62 126.26 124.57 125.48 4,574,721
08/29/2014 127.35 127.35 126.05 126.8 3,032,708
08/28/2014 127.34 127.75 126.72 127.11 3,070,343
08/27/2014 128.77 128.99 127.95 128.2 3,075,192
08/26/2014 128.69 129.13 128.31 128.6 2,326,036
08/25/2014 128.08 128.49 127.775 128.33 2,306,956
08/22/2014 127.33 127.8 126.96 127.46 2,394,699
08/21/2014 127.54 127.78 126.74 127.5 2,522,227
08/20/2014 125.89 127.71 125.58 127.35 4,316,599
08/19/2014 125.22 125.79 125.11 125.58 2,982,513
08/18/2014 123.58 125.24 123.57 124.98 4,186,719
08/15/2014 124.5 124.5 122.15 123.16 4,570,001
08/14/2014 122.2 124.69 122.16 124.11 4,816,433
08/13/2014 120.67 122.23 120.63 121.98 2,641,112
08/12/2014 120.51 120.94 120.01 120.47 2,303,509
08/11/2014 121.15 121.76 120.75 120.8 2,807,868
08/08/2014 119.8 120.65 119.28 120.63 4,348,948
08/07/2014 119 120.22 118.87 119.84 4,641,805
08/06/2014 119.32 119.36 117.87 118.34 6,226,770
08/05/2014 119.67 121.9782 119.66 121.27 6,089,115
08/04/2014 120.8 121.19 119.77 119.93 4,647,326
08/01/2014 120.45 121.71 119.64 120.38 5,852,097
07/31/2014 121.47 122.05 120.41 120.48 5,588,309
07/30/2014 123.2 123.8 121.76 122.29 4,042,943
07/29/2014 123.31 123.63 122.2036 122.32 4,088,607
07/28/2014 123.44 124.56 122.16 123.06 4,979,885
07/25/2014 124.48 124.53 122.41 123.2 6,121,295
07/24/2014 125.92 126.05 124 124.4 10,108,570
07/23/2014 127.79 128.4 126.02 126.71 12,300,430
07/22/2014 128.99 130.01 128.58 129.74 5,095,437
07/21/2014 127.3 128.42 126.77 128.3 2,738,555
07/18/2014 126.38 127.82 126.25 127.64 3,103,065
07/17/2014 127.21 128.18 125.79 125.88 5,292,807
07/16/2014 129.56 129.56 127.1425 127.42 5,260,552
07/15/2014 130.31 130.31 128.34 129.1 4,915,944
07/14/2014 128.91 130.58 128.755 129.52 5,266,877
07/11/2014 127.18 128.24 126.36 128.09 3,193,123
07/10/2014 125.54 127.63 125.1158 126.79 3,933,942
07/09/2014 128.31 128.32 125.91 126.79 8,023,164
07/08/2014 128.89 128.97 125.92 126.79 5,724,191
07/07/2014 128.1 129.5 127.77 129.09 3,157,036
07/03/2014 127.99 128.62 127.7 128.51 1,997,530
07/02/2014 128.15 128.5 127.34 127.62 2,858,982
07/01/2014 127.66 128.33 127.36 128.15 3,772,518
06/30/2014 127.91 127.91 126.2 127.23 5,712,924
06/27/2014 128.07 128.778 127.56 128.54 3,687,049
06/26/2014 127.41 128.44 126.359 128.02 3,920,738
06/25/2014 129.04 129.14 126.28 127.06 7,929,046
06/24/2014 130.5 131.2397 129 129.15 4,319,654
06/23/2014 132.32 132.53 130.65 130.85 4,432,815
06/20/2014 133.48 134.08 132.09 132.1 8,078,887
06/19/2014 132.48 132.93 131.8 132.82 2,793,978
06/18/2014 132.61 132.67 131.03 132.48 2,859,007
06/17/2014 132.1 133.05 131.72 132.45 2,223,196
06/16/2014 132.2 133.13 131.65 132.54 2,163,778
06/13/2014 132.53 132.95 131.55 132.29 2,376,063
06/12/2014 133.86 134.17 131.64 132.19 3,826,057
06/11/2014 135.25 135.53 133.82 134.1 5,557,634
06/10/2014 137.59 137.75 136.29 137.25 2,343,894
06/09/2014 138.25 138.39 137.5001 137.96 2,584,730
06/06/2014 137.39 138.25 137.12 138.25 2,710,431
06/05/2014 135.65 137.377 135.65 136.82 3,489,881
06/04/2014 135.54 135.55 134.59 135.33 2,601,681
06/03/2014 135.8 136.53 135.62 135.88 2,468,764
06/02/2014 135.5 136.03 134.77 135.9 2,629,853
05/30/2014 134.67 135.44 134.04 135.25 2,760,278
05/29/2014 134.71 135.2 134.43 135.14 2,234,115
05/28/2014 134.17 135.15 134.17 134.33 2,609,444
05/27/2014 133.09 134.21 132.87 134.17 3,085,483
05/23/2014 132 132.5793 131.93 132.41 1,956,183
05/22/2014 131.66 132.48 131.27 131.84 2,370,744
05/21/2014 130.43 131.43 130.04 130.96 2,476,036
05/20/2014 130.94 131.5983 129.07 129.58 2,995,763
05/19/2014 130.42 132.07 130.35 131.35 2,103,063
05/16/2014 131.31 131.71 130.03 130.81 2,963,305
05/15/2014 132.7 132.86 130.561 131.21 3,596,778
05/14/2014 133.8 133.97 132.69 132.99 2,883,927
05/13/2014 133.01 133.83 132.86 133.45 3,132,140
05/12/2014 131.82 132.99 131.64 132.6 3,288,397
05/09/2014 130.26 131.33 129.88 131.1 2,543,822
05/08/2014 130.17 131.27 130.17 130.57 2,988,654
05/07/2014 130.77 131.1 129.2 130.35 2,900,364
05/06/2014 131.75 131.92 130.7 130.83 4,031,330
05/05/2014 129 132.38 128.95 131.96 4,022,981
*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?