BA: The Boeing Company Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 94.6596

CLOSE 94.5533

Low

LOW 84.6

High

HIGH 107.83

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	88.9	90.3	88.45	89.17
01/04/2007	88.34	89.83	87.01	89.53
01/05/2007	89.78	90	88.5	89.15
01/08/2007	88.61	89.41	87.56	88.94
01/09/2007	88.93	89.71	87.56	88
01/10/2007	88.04	89.34	88	89.27
01/11/2007	88.97	89.27	88.32	88.84
01/12/2007	88.54	88.85	87.5	88.13
01/16/2007	88.25	88.51	87.3	88
01/17/2007	88.02	89.54	87.22	88.83
01/18/2007	89.13	89.38	87.76	88
01/19/2007	88.45	89.1	87.8	88.63
01/22/2007	87.51	87.86	84.82	85.6
01/23/2007	85.01	88.18	85	87.36
01/24/2007	87.35	87.76	86.52	87.6
01/25/2007	87.3	87.46	86	86.16
01/26/2007	86	86.25	84.6	85.43
01/29/2007	85.05	86	85	85.5
01/30/2007	85.75	86.6	85.55	86
01/31/2007	89.3	90.34	89	89.56
02/01/2007	89.95	92.24	89.73	91.05
02/02/2007	91.05	91.48	89.95	90.05
02/05/2007	90.45	91.42	90.31	90.72
02/06/2007	91	91	89.9	90.98
02/07/2007	90.59	91.2	89.7	90.35
02/08/2007	89.64	90.36	88.55	89.52
02/09/2007	89.35	90.3	89.03	90
02/12/2007	89.55	89.89	88.78	89.2
02/13/2007	89.2	89.37	88.3	89.29
02/14/2007	89.27	90.17	89.27	89.94
02/15/2007	90.02	91.8	89.86	91.71
02/16/2007	91.98	92	90.73	90.94
02/20/2007	91.5	91.69	89.84	91.03
02/21/2007	90.3	92	90.05	90.96
02/22/2007	91.1	91.93	90.27	90.58
02/23/2007	90.21	90.85	90	90.28
02/26/2007	90.48	90.73	88.56	88.93
02/27/2007	88	88.7	85.24	87.2
02/28/2007	87.4	88.41	86.05	87.26
03/01/2007	86.6	88.8	85.91	87.85
03/02/2007	87.87	88.54	87.01	87.03
03/05/2007	86.96	88.19	86.39	87.02
03/06/2007	88.03	88.03	87.05	87.82
03/07/2007	87.82	89.25	87.82	88.71
03/08/2007	88.98	89.67	88.61	88.89
03/09/2007	89.7	90.09	89.14	89.51
03/12/2007	89	91.87	89	91.2
03/13/2007	90.9	91.1	89.45	89.45
03/14/2007	89.45	90.3	88.53	89.98
03/15/2007	89.98	91.06	89.57	91.04
03/16/2007	91.04	91.0418	89.68	90
03/19/2007	90.5	90.95	89.9	90.32
03/20/2007	90.32	90.93	90.02	90.16
03/21/2007	90.16	90.95	89.45	90.8
03/22/2007	90.4	90.8	89.88	90.57
03/23/2007	89.79	91.31	89.79	90.98
03/26/2007	90.88	90.94	89.84	90.83
03/27/2007	90.6	91	90	90.52
03/28/2007	90.28	90.41	89.01	89.45
03/29/2007	90.11	90.54	89.16	89.76
03/30/2007	89.62	90.07	88.65	88.91
04/02/2007	88.9	89.01	88.08	88.83
04/03/2007	89.32	90.24	89.09	89.9
04/04/2007	89.91	90.61	89.8	90.27
04/05/2007	90.2	90.74	90.2	90.5
04/09/2007	90.97	90.97	90.02	90.03
04/10/2007	89.95	90.87	89.95	90.84
04/11/2007	90.9	90.99	89.65	89.97
04/12/2007	89.98	90.86	89.4	90.85
04/13/2007	91.1	91.1	90.18	91.03
04/16/2007	91	91.28	89.93	90.31
04/17/2007	90.3	91.14	90.05	90.45
04/18/2007	90.45	94.17	90.34	93.88
04/19/2007	93.49	94.75	92.76	92.99
04/20/2007	93.77	94.12	93.06	93.29
04/23/2007	94.1	94.24	93.31	93.64
04/24/2007	94.9	94.96	93.37	93.67
04/25/2007	94.64	94.75	92.75	94.69
04/26/2007	94.54	95.58	94.04	94.26
04/27/2007	94.25	94.35	93.28	94.02
04/30/2007	94.02	94.11	92.85	93
05/01/2007	93.15	93.65	92.5	93.23
05/02/2007	93.08	94.46	92.84	93.83
05/03/2007	94.08	94.49	93.5	93.85
05/04/2007	94.35	94.38	93.12	93.61
05/07/2007	93.8	95	93.65	94.56
05/08/2007	94.41	94.41	93.7	94.21
05/09/2007	93.87	94.27	93.35	94.08
05/10/2007	93.75	94.16	92.7	92.8
05/11/2007	92.81	94.23	92.38	93.4
05/14/2007	93.4	94.1404	93.32	93.56
05/15/2007	93.98	95.45	93.79	94.34
05/16/2007	94.5	95.46	94.5	95.34
05/17/2007	95.34	97.18	95.23	96.79
05/18/2007	97.07	97.5	96.27	96.63
05/21/2007	96.42	97.74	96.25	96.9
05/22/2007	97.24	97.6	96.36	96.48
05/23/2007	95.95	96.45	95.36	95.57
05/24/2007	95.9	98.84	95.75	97.42
05/25/2007	98.3	98.64	97.3763	98.25
05/29/2007	98.52	99.2	97.96	98.5
05/30/2007	98.47	100.64	98.3	100.55
05/31/2007	100.69	100.96	100.47	100.59
06/01/2007	101.45	101.45	99.45	99.83
06/04/2007	101	101	99.5	99.98
06/05/2007	99.94	99.96	98.84	99.5
06/06/2007	98.97	99.2	97.69	98.29
06/07/2007	98.29	99.09	96.81	96.84
06/08/2007	96.7	98.22	95.91	98.19
06/11/2007	98.25	98.79	97.42	97.55
06/12/2007	97.55	97.59	96.12	96.48
06/13/2007	97.12	98.55	96.92	98.47
06/14/2007	99	99.5	98.73	98.97
06/15/2007	99.52	100	97.93	98.15
06/18/2007	98.03	98.58	97.29	97.4
06/19/2007	97.4	98.24	96.51	96.92
06/20/2007	97.1	97.72	96.01	96.08
06/21/2007	96.08	97.2	95.17	97.2
06/22/2007	96.64	96.9	95.6	95.92
06/25/2007	96	96.57	94.8	95.57
06/26/2007	95.4	96.47	94.87	94.98
06/27/2007	94.31	94.9	93.58	94.65
06/28/2007	95	95.59	94.26	95.16
06/29/2007	95.36	96.34	95.25	96.16
07/02/2007	96.72	97.05	96.27	96.77
07/03/2007	96.8	98.06	96.8	97.65
07/05/2007	97.52	98.48	97.23	98.36
07/06/2007	98.13	99.2205	98.02	98.88
07/09/2007	100.99	101.32	99.6	99.9
07/10/2007	100.6	100.66	99.63	100.25
07/11/2007	100.48	100.83	99.56	100.12
07/12/2007	100.5	100.82	99.76	100.78
07/13/2007	101.18	102.43	100.6	101.88
07/16/2007	102	102.17	101	102.07
07/17/2007	101.91	102.73	101.4	102.05
07/18/2007	101.85	102.75	100.89	101.82
07/19/2007	101.63	102.82	101.63	102.48
07/20/2007	102.8	104.42	102.35	103.86
07/23/2007	104.48	104.549	103.22	104.04
07/24/2007	103.45	105.67	103.34	103.8
07/25/2007	106.98	107.83	106.38	107.23
07/26/2007	106.06	106.8	102.23	103.7
07/27/2007	103.6	106.39	103.6	103.71
07/30/2007	104.6	106.15	104	105.54
07/31/2007	106.54	106.54	103.31	103.43
08/01/2007	103.03	104.84	103	104.53
08/02/2007	105.02	106	104.51	105.93
08/03/2007	105.5	106.35	104.22	104.24
08/06/2007	104.49	104.85	102.0872	104.34
08/07/2007	103.7	104.12	102.3	103.22
08/08/2007	103.1	104.19	100.71	102.72
08/09/2007	100.79	102.23	98.02	98.3
08/10/2007	96.95	98.51	94	98.44
08/13/2007	99.46	100.91	99.25	100.05
08/14/2007	100.33	100.72	97.4	97.5
08/15/2007	97	98.8	95.21	95.51
08/16/2007	95.2	95.2	90.08	92.74
08/17/2007	94.79	97.73	94.645	95.93
08/20/2007	96.26	97.54	94.75	97.21
08/21/2007	96.83	97.24	96.07	96.95
08/22/2007	97.5	98.85	97	97.99
08/23/2007	98.95	98.95	96.22	96.74
08/24/2007	96.78	98.6	96.63	98.47
08/27/2007	98.07	98.95	97.13	98.54
08/28/2007	97.99	98.38	95.44	95.65
08/29/2007	96.5	97.55	95.84	96.9
08/30/2007	96.74	97.67	95.93	96.85
08/31/2007	98	98.58	96.7	96.7
09/04/2007	96.1	96.31	94.9	95.92
09/05/2007	95.2	97.74	94.02	95.84
09/06/2007	95.54	96.24	94.5	96.2
09/07/2007	95.2	96.1	94.66	94.84
09/10/2007	95.01	95.94	94.05	95.33
09/11/2007	95.98	97.87	95.52	97.44
09/12/2007	97.21	98.73	97	98.32
09/13/2007	98.6	99.37	98.35	98.95
09/14/2007	98.4	99.58	98.02	99.35
09/17/2007	98.8	99.73	98.07	98.64
09/18/2007	98.6	98.82	96.44	98.4728
09/19/2007	99.4	100.7056	99.05	100.02
09/20/2007	99.94	101.35	99.94	101.25
09/21/2007	102.35	103.23	101.28	102.59
09/24/2007	103	103.76	102.4	103.05
09/25/2007	102.74	105.02	102.54	104.93
09/26/2007	105.3	105.98	103.25	104.45
09/27/2007	104.45	106.15	104	105.46
09/28/2007	105.2	105.96	104.23	104.99
10/01/2007	105.45	107	105.22	106.65
10/02/2007	106.62	107.15	105.27	105.93
10/03/2007	105.33	105.73	104.25	104.72
10/04/2007	105.15	105.7	104.45	104.5
10/05/2007	105.4	105.5	101.09	102.25
10/08/2007	103.26	103.26	100.09	101.07
10/09/2007	101.32	101.76	99.66	101.45
10/10/2007	100.89	102.4	97.04	98.68
10/11/2007	99.5	99.58	94.96	96.26
10/12/2007	96.11	97.59	95.42	96.69
10/15/2007	95.98	96.5	94.45	94.83
10/16/2007	94.5	96.34	93.03	95.94
10/17/2007	96.52	97.05	94.63	95.59
10/18/2007	95.36	97.15	94.8	96.94
10/19/2007	96.54	97	93.79	93.9
10/22/2007	93.16	95.04	92.6	94.93
10/23/2007	95.76	95.96	94.16	94.95
10/24/2007	95.69	96.08	93.02	94.26
10/25/2007	94.88	98.97	92	96
10/26/2007	96.25	96.55	95.05	96.02
10/29/2007	95.78	97.6	95.24	96.99
10/30/2007	97.25	98.6	97	97.33
10/31/2007	98.15	98.71	97.33	98.59
11/01/2007	98.3	98.49	96.5	96.6
11/02/2007	96.62	97.88	96.34	97.76
11/05/2007	97.59	98.67	96.51	97.97
11/06/2007	98	98.43	96.94	97.7
11/07/2007	97	97.99	96.11	96.89
11/08/2007	96.97	97.25	94.9	96.28
11/09/2007	95.08	95.75	94.07	94.21
11/12/2007	94.25	94.41	92.7	92.86
11/13/2007	93.83	94.15	92.87	93.7
11/14/2007	94.14	94.25	92.5	92.79
11/15/2007	91.46	92.86	90.97	91.34
11/16/2007	92	92.0536	89.45	89.99
11/19/2007	89.6	89.92	88.12	88.27
11/20/2007	88.31	88.95	86.92	87.86
11/21/2007	86.78	88.5	86.75	87.41
11/23/2007	88.5	89.66	88.07	89.54
11/26/2007	90.5	92.39	89.86	89.93
11/27/2007	90.57	92.55	90.52	91.73
11/28/2007	92.61	93.83	91.76	93.61
11/29/2007	93.61	94.27	92.61	93.21
11/30/2007	94.6	94.6	91.72	92.54
12/03/2007	92.5	93.2	91.66	91.79
12/04/2007	91.43	91.79	89.85	89.99
12/05/2007	90.9	92.16	90.36	90.7
12/06/2007	91.5	92.44	90.83	91.78
12/07/2007	92.36	93.64	92	93.16
12/10/2007	93.25	93.25	91.7852	92.64
12/11/2007	92.64	93	88.12	88.7
12/12/2007	88	89.53	85.55	86.92
12/13/2007	86.67	88.91	86.4	88.55
12/14/2007	88.54	89.99	88.03	88.42
12/17/2007	88.21	88.9	87.2	87.4
12/18/2007	87.87	87.87	86.2	87.17
12/19/2007	87.75	88.17	86.47	86.62
12/20/2007	87.08	87.41	86.48	87.19
12/21/2007	88.04	89.34	87.8	89.07
12/24/2007	89.55	90.38	89.55	90.02
12/26/2007	90	90.13	89.28	90
12/27/2007	89.99	89.99	88.33	88.88
12/28/2007	89	89.11	87.48	88.25
12/31/2007	88.14	88.28	87.24	87.46

Menu

Create your free account now!

BA: The Boeing Company Historical Data

2007 Historical Chart

Average

Low

High