BA: The Boeing Company Historical Data

2010 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 66.0962

CLOSE 66.0858

Low

LOW 54.8

High

HIGH 76

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	55.72	56.39	54.8	56.18
01/05/2010	56.25	58.28	56	58.02
01/06/2010	58.23	59.99	57.88	59.78
01/07/2010	59.51	62.31	59.02	62.2
01/08/2010	61.54	61.78	60.86	61.6
01/11/2010	61.95	62.09	60.51	60.87
01/12/2010	60.07	61.2	59.91	60.43
01/13/2010	60.61	61.7	60.35	61.16
01/14/2010	61.03	61.62	60.78	61.56
01/15/2010	61.53	61.56	60.21	60.82
01/19/2010	60.6	61.01	59.96	60.65
01/20/2010	60.33	60.57	58.53	60.2
01/21/2010	60.3	61.26	58.9	59.2
01/22/2010	58.62	59.17	57.7	57.77
01/25/2010	58.35	58.7464	57.5	57.78
01/26/2010	57.54	58.5	57.23	57.71
01/27/2010	58.84	62.08	58.83	61.93
01/28/2010	62.15	62.95	61.31	62.56
01/29/2010	62.8	63.4	60.32	60.6
02/01/2010	60.74	61.86	60.72	61.7
02/02/2010	61.29	62	61	61.94
02/03/2010	61.52	61.8	60.85	61.46
02/04/2010	60.95	61.17	59.25	59.32
02/05/2010	59.21	59.74	57.14	58.4
02/08/2010	58.33	58.9704	57.78	57.89
02/09/2010	58.62	60.43	58.39	59.74
02/10/2010	59.71	60.05	58.94	59.54
02/11/2010	59.75	60.75	58.94	60.59
02/12/2010	59.87	59.92	58.93	59.65
02/16/2010	60.42	61.29	59.9	61.26
02/17/2010	61.39	62	61	61.82
02/18/2010	61.78	63.01	61.72	62.89
02/19/2010	62.65	64.34	62.65	63.59
02/22/2010	63.58	64.47	63.19	63.97
02/23/2010	63.81	64.17	62.25	62.77
02/24/2010	63	63.7	62.64	63.48
02/25/2010	62.72	62.97	62	62.87
02/26/2010	63.09	63.88	63.03	63.16
03/01/2010	63.05	64.33	63	64
03/02/2010	64.64	65.33	64.36	64.44
03/03/2010	64.58	64.97	64.05	64.45
03/04/2010	65.09	65.8	64.85	65.55
03/05/2010	66.06	68.04	66.03	67.93
03/08/2010	68.01	68.01	67.13	67.24
03/09/2010	67.57	68.34	67.35	67.79
03/10/2010	68.14	70.48	68.03	70.01
03/11/2010	70.08	70.43	69.15	70.07
03/12/2010	70.48	70.49	69.25	69.83
03/15/2010	69.37	69.77	68.52	69.4
03/16/2010	69.24	69.3149	68.3	68.72
03/17/2010	68.97	69.49	68.29	69.38
03/18/2010	69.35	70.93	69.19	70.87
03/19/2010	73.2	73.3	70.72	70.72
03/22/2010	71.66	72.64	71.51	71.91
03/23/2010	72.54	72.63	71.51	72.18
03/24/2010	72.42	73.2	71.78	72.32
03/25/2010	72.95	73.43	72	72.49
03/26/2010	72.66	72.99	72.35	72.59
03/29/2010	73.08	74.53	73	74.11
03/30/2010	73.84	74.18	72.7	73.53
03/31/2010	72.92	73.06	71.95	72.61
04/01/2010	73.24	73.51	72.3	72.99
04/05/2010	72.99	73.05	70.95	72.04
04/06/2010	71.84	73.18	71.77	72.36
04/07/2010	72.16	72.52	71.47	72.1
04/08/2010	71.89	72.46	71.21	72.28
04/09/2010	72.26	72.66	71.81	72.42
04/12/2010	72.15	72.57	71.8	71.92
04/13/2010	71.54	71.69	70.5	71.19
04/14/2010	70.83	71.76	70.81	71.7
04/15/2010	71.34	72.61	71.34	72.09
04/16/2010	72.1	72.1	69.88	70.79
04/19/2010	70.27	71.28	70.16	70.96
04/20/2010	71.54	71.98	70.95	71.41
04/21/2010	71.51	74.65	71.51	74.16
04/22/2010	74.46	76	73.68	75.59
04/23/2010	75.04	75.6799	74.55	75.13
04/26/2010	74.58	75.29	74.14	74.34
04/27/2010	74.65	74.93	72.23	72.48
04/28/2010	72.95	72.99	71.34	72.37
04/29/2010	73	74	72.67	73.79
04/30/2010	73.8	74.48	72.26	72.43
05/03/2010	72.62	74.7	72.46	74.39
05/04/2010	73.31	73.45	72.23	72.79
05/05/2010	71.9	72.04	70.44	71
05/06/2010	70.66	71.49	62	67.97
05/07/2010	68.29	69.12	65.8	66.72
05/10/2010	69.96	71.73	69.8	71
05/11/2010	70.31	72.67	70.14	71.42
05/12/2010	72.04	73.37	72.04	72.87
05/13/2010	72.66	73.3	71.56	71.76
05/14/2010	71.08	71.4	68.98	69.82
05/17/2010	70.36	70.372	67.62	69.68
05/18/2010	69.89	70.13	67.2964	67.725
05/19/2010	66.85	67.55	65.285	66.21
05/20/2010	65	65.11	62.8	63
05/21/2010	61.99	65	61.39	64.56
05/24/2010	63.66	64.61	63.06	63.15
05/25/2010	61	62.975	60.61	62.78
05/26/2010	63.6	65.41	63	63.26
05/27/2010	64.86	65.23	63.91	65.13
05/28/2010	65.15	65.26	63.51	64.18
06/01/2010	64.27	65.2	62.86	62.95
06/02/2010	63.39	64.37	62.06	64.34
06/03/2010	64.84	64.84	63.51	64.31
06/04/2010	63.25	63.41	60.93	61.1525
06/07/2010	61.69	61.7	60.07	60.11
06/08/2010	60.33	61.1	59.84	61.015
06/09/2010	61.48	63.18	61.17	61.71
06/10/2010	62.81	64.01	62.3	63.89
06/11/2010	63.16	65.7	63.15	65.38
06/14/2010	66.22	66.55	64.71	64.82
06/15/2010	65.67	67.57	65.47	67.48
06/16/2010	66.93	67.56	66.6	67.03
06/17/2010	67.48	67.49	65.88	67.26
06/18/2010	67.38	68.1436	67.16	67.96
06/21/2010	68.95	69.34	67.57	67.97
06/22/2010	67.97	68.47	66.15	66.28
06/23/2010	66.42	67.88	65.651	67.45
06/24/2010	67.17	68.24	67.14	67.43
06/25/2010	67.31	68.77	66.67	68.77
06/28/2010	68.43	68.62	67.26	67.3
06/29/2010	66.11	66.2	62.56	63.04
06/30/2010	63.05	64.21	62.58	62.75
07/01/2010	62.48	62.72	61.31	62.26
07/02/2010	62.32	62.5	61.17	61.94
07/06/2010	62.71	63.02	60.65	61.36
07/07/2010	61.48	63.37	61.03	63.3
07/08/2010	64.09	64.89	63.55	64.73
07/09/2010	65.2	65.2	64.01	64.66
07/12/2010	64.55	64.98	64.01	64.34
07/13/2010	65.15	65.36	64.18	64.43
07/14/2010	64.29	65.39	64.05	64.75
07/15/2010	65.65	65.78	63.36	64.37
07/16/2010	63.96	64.264	61.68	61.9
07/19/2010	62.72	63.36	62.04	63.18
07/20/2010	62.26	64	61.83	63.88
07/21/2010	64.4	64.81	62.665	63.18
07/22/2010	64.02	67.11	64.02	66.6
07/23/2010	66.49	68.17	66.36	67.93
07/26/2010	68.15	68.99	68	68.85
07/27/2010	69.25	69.75	68.4	68.62
07/28/2010	67.62	68	66.9018	67.32
07/29/2010	67.85	68.53	66.69	67.22
07/30/2010	66.61	68.38	66.47	68.14
08/02/2010	69.01	69.93	68.5	69.69
08/03/2010	69.31	70	68.93	69.54
08/04/2010	69.42	69.93	69.16	69.25
08/05/2010	68.73	69.25	68.33	68.71
08/06/2010	68.03	68.72	67.36	68.7
08/09/2010	69.17	69.47	68.45	68.99
08/10/2010	68.29	68.97	67.54	68.62
08/11/2010	67.18	67.26	64.92	65.6
08/12/2010	64.65	65.27	64.44	64.7
08/13/2010	64.59	65.7	64.54	64.84
08/16/2010	64.27	64.93	63.65	64.4
08/17/2010	65.16	66.91	64.65	65.99
08/18/2010	66.05	66.363	64.99	66
08/19/2010	65.74	65.82	64.15	64.62
08/20/2010	64.2	64.73	63.59	64.6
08/23/2010	65.09	65.24	63.21	63.3
08/24/2010	62.55	62.81	60.53	60.93
08/25/2010	60.49	61.11	59.48	60.76
08/26/2010	61.36	62.56	61.07	61.32
08/27/2010	61.13	63.34	60.57	63.16
08/30/2010	63	63.19	62.1	62.1
08/31/2010	62	62.18	60.8	61.13
09/01/2010	61.79	63.09	61.66	62.29
09/02/2010	62.34	63.39	62.2	63.39
09/03/2010	64.47	65.42	64.09	64.64
09/07/2010	64.25	64.25	63.29	63.42
09/08/2010	63.6	65	63.58	64.5
09/09/2010	65.51	65.63	62.95	63.44
09/10/2010	63.38	64.1	62.96	63.84
09/13/2010	64.73	64.98	63.92	64.19
09/14/2010	64.02	64.35	62.43	62.76
09/15/2010	62.49	62.79	61.89	62.73
09/16/2010	62.39	63.35	62.2	62.58
09/17/2010	63.26	63.34	62	62.95
09/20/2010	62.99	63.9	62.53	63.72
09/21/2010	63.8	64.5	63.39	64.23
09/22/2010	64.38	64.86	63.63	63.9
09/23/2010	63.31	63.49	62.56	62.65
09/24/2010	63.52	64.83	63.33	64.6
09/27/2010	64.61	64.7	63.8	63.89
09/28/2010	63.85	64.67	62.94	64.52
09/29/2010	64.71	66.26	64.44	65.97
09/30/2010	67.09	67.97	66.05	66.54
10/01/2010	67.54	67.98	66.67	66.83
10/04/2010	66.57	67.89	65.86	66.33
10/05/2010	67.02	68.98	67.02	68.6
10/06/2010	68.61	69.39	68.41	68.58
10/07/2010	68.97	69.14	67.8	68.46
10/08/2010	68.47	69.71	68.15	69.23
10/11/2010	69.51	70.25	69.23	69.99
10/12/2010	70.16	70.6	68.91	70.22
10/13/2010	70.73	72.17	70.66	71.47
10/14/2010	71.73	72	70.8493	71.36
10/15/2010	71.85	71.9	70.05	70.11
10/18/2010	70.19	71.05	70.03	70.23
10/19/2010	69.57	69.96	68.35	69.05
10/20/2010	70	71.94	69.57	71.36
10/21/2010	71.61	71.88	70.57	71.5
10/22/2010	71.38	71.63	70.61	71.26
10/25/2010	71.68	72.49	71.47	71.66
10/26/2010	71.1	71.65	70.73	71.3
10/27/2010	70.87	71.1099	69.71	70.86
10/28/2010	71.3	71.79	70.346	71.27
10/29/2010	71.15	71.46	70.356	70.64
11/01/2010	70.71	71.89	69.91	70.48
11/02/2010	70.85	70.98	68.8	69.78
11/03/2010	69.66	69.73	68.04	68.94
11/04/2010	70	71.58	69.78	70.85
11/05/2010	70.85	71.65	70.5	71.27
11/08/2010	70.06	70.41	69.75	70.21
11/09/2010	70.27	70.55	68.83	69.25
11/10/2010	67.69	67.69	66.79	67.07
11/11/2010	66.55	66.7	65.04	65.37
11/12/2010	65.01	65.25	63.01	63.09
11/15/2010	63.35	64.1	62.62	63.61
11/16/2010	63.35	63.35	61.84	62.78
11/17/2010	62.67	63.02	62.1701	62.5
11/18/2010	63.35	64.718	62.72	64.61
11/19/2010	64.53	64.74	63.39	63.59
11/22/2010	63.02	64.17	62.8	64.03
11/23/2010	63.43	64.11	63.1	63.6
11/24/2010	64.38	65.58	64.02	65.41
11/26/2010	65.09	65.46	64.67	64.91
11/29/2010	64.33	64.7018	63.44	64.36
11/30/2010	63.73	64.21	63.47	63.77
12/01/2010	64.66	65.79	64.52	65.72
12/02/2010	65.62	66.8	65.55	66.59
12/03/2010	66.58	66.6799	65.95	66.54
12/06/2010	66.41	66.96	65.97	66.59
12/07/2010	67.04	67.39	66.01	66.23
12/08/2010	66.19	66.56	64.92	65.18
12/09/2010	65.61	65.61	64.4	64.61
12/10/2010	64.63	64.77	63.96	64.16
12/13/2010	64.23	64.3825	63.63	63.79
12/14/2010	63.85	65.11	63.6801	64.49
12/15/2010	64.29	64.69	64.09	64.24
12/16/2010	64.33	64.85	63.71	64.4
12/17/2010	64.89	65.285	64.35	65.03
12/20/2010	64.74	64.77	62.82	63.27
12/21/2010	63.61	64.35	63.28	64.19
12/22/2010	64.45	65.14	64.01	64.61
12/23/2010	64.56	65.12	64.33	65.06
12/27/2010	64.73	64.91	64.33	64.75
12/28/2010	64.81	65	64.33	64.86
12/29/2010	65	65.2	64.62	65.05
12/30/2010	65.11	65.23	64.731	65.01
12/31/2010	64.9	65.29	64.62	65.26

Menu

Create your free account now!

BA: The Boeing Company Historical Data

2010 Historical Chart

Average

Low

High