BA
The Boeing Company
20:00:02
222.72 $
0.0000 (%0.00)
Previous Close: 225.63
Day Low₺220.12
Day High₺228.99
BA: The Boeing Company Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 102.9351
CLOSE 103.1096
Low
LOW 72.68
High
HIGH 142
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 76.55 | 77.33 | 76.45 | 77.07 |
| 01/03/2013 | 76.99 | 77.98 | 76.37 | 77.47 |
| 01/04/2013 | 77.79 | 78.02 | 77.44 | 77.69 |
| 01/07/2013 | 77.54 | 77.69 | 75.34 | 76.13 |
| 01/08/2013 | 75.24 | 75.81 | 73.11 | 74.13 |
| 01/09/2013 | 74.92 | 76.81 | 74.91 | 76.76 |
| 01/10/2013 | 76.93 | 77.12 | 76.1599 | 77.09 |
| 01/11/2013 | 75.71 | 76.1 | 74.6 | 75.16 |
| 01/14/2013 | 75.23 | 76.59 | 74.9 | 76.55 |
| 01/15/2013 | 76.21 | 76.98 | 76.18 | 76.94 |
| 01/16/2013 | 73.85 | 74.64 | 73.56 | 74.34 |
| 01/17/2013 | 72.78 | 75.63 | 72.68 | 75.26 |
| 01/18/2013 | 75.16 | 75.16 | 74.29 | 75.04 |
| 01/22/2013 | 74.12 | 74.27 | 73.77 | 74.16 |
| 01/23/2013 | 73.99 | 74.59 | 73.45 | 74.29 |
| 01/24/2013 | 74.41 | 75.5399 | 74.41 | 75.32 |
| 01/25/2013 | 75.29 | 75.42 | 74.79 | 75.03 |
| 01/28/2013 | 73.9 | 74.65 | 73.89 | 74 |
| 01/29/2013 | 74.24 | 74.24 | 73 | 73.65 |
| 01/30/2013 | 74.42 | 74.75 | 73.73 | 74.59 |
| 01/31/2013 | 74.5 | 74.62 | 73.76 | 73.87 |
| 02/01/2013 | 74.49 | 75.07 | 74.23 | 74.87 |
| 02/04/2013 | 74.29 | 75.53 | 74.25 | 75.21 |
| 02/05/2013 | 75.69 | 76.98 | 75.61 | 75.89 |
| 02/06/2013 | 75.47 | 76.3 | 75.4 | 76.29 |
| 02/07/2013 | 76.32 | 77.54 | 76.28 | 77.43 |
| 02/08/2013 | 77.24 | 77.395 | 76.28 | 76.56 |
| 02/11/2013 | 76.42 | 76.44 | 75.85 | 75.87 |
| 02/12/2013 | 76.06 | 76.25 | 75.83 | 75.99 |
| 02/13/2013 | 75.67 | 75.83 | 74.625 | 74.78 |
| 02/14/2013 | 74.69 | 75.31 | 74.54 | 74.93 |
| 02/15/2013 | 75.26 | 75.26 | 74.72 | 75.03 |
| 02/19/2013 | 74.99 | 75.19 | 74.27 | 74.65 |
| 02/20/2013 | 75.64 | 76.25 | 74.75 | 74.78 |
| 02/21/2013 | 74.96 | 76.18 | 74.91 | 76.01 |
| 02/22/2013 | 76.7 | 77.03 | 76.48 | 76.66 |
| 02/25/2013 | 76.83 | 76.9 | 75.03 | 75.03 |
| 02/26/2013 | 75.43 | 75.91 | 75.14 | 75.65 |
| 02/27/2013 | 75.53 | 77.925 | 75.53 | 77.36 |
| 02/28/2013 | 77.24 | 77.73 | 76.4 | 76.9 |
| 03/01/2013 | 76.7 | 77.59 | 76.58 | 77.28 |
| 03/04/2013 | 76.95 | 77.4 | 76.17 | 77.09 |
| 03/05/2013 | 77.45 | 78.85 | 77.11 | 78.66 |
| 03/06/2013 | 78.67 | 79.28 | 78.49 | 79.08 |
| 03/07/2013 | 79.37 | 81.95 | 79.37 | 81.05 |
| 03/08/2013 | 81.16 | 81.7 | 80.72 | 81.23 |
| 03/11/2013 | 81.01 | 83.03 | 80.9602 | 82.94 |
| 03/12/2013 | 83.1 | 84.62 | 83 | 84.16 |
| 03/13/2013 | 84.38 | 84.85 | 83.52 | 84.75 |
| 03/14/2013 | 84.62 | 85.1 | 84.34 | 84.62 |
| 03/15/2013 | 84.75 | 86.49 | 84.5 | 86.43 |
| 03/18/2013 | 85.07 | 85.77 | 85.04 | 85.18 |
| 03/19/2013 | 85.53 | 86 | 85.24 | 85.51 |
| 03/20/2013 | 85.85 | 86.14 | 85.18 | 85.37 |
| 03/21/2013 | 85.2 | 85.83 | 84.18 | 84.33 |
| 03/22/2013 | 84.52 | 85.1 | 84.52 | 84.82 |
| 03/25/2013 | 85.03 | 85.48 | 84.34 | 84.85 |
| 03/26/2013 | 85.43 | 86.84 | 85.41 | 86.62 |
| 03/27/2013 | 85.75 | 86.42 | 85.05 | 86.2 |
| 03/28/2013 | 86.41 | 86.5 | 85.42 | 85.85 |
| 04/01/2013 | 85.6 | 86.19 | 85.03 | 85.25 |
| 04/02/2013 | 85.39 | 85.5 | 83.8 | 84.09 |
| 04/03/2013 | 84.3 | 85.35 | 84.07 | 84.36 |
| 04/04/2013 | 84.79 | 85.02 | 84.21 | 84.95 |
| 04/05/2013 | 84.07 | 86.3 | 83.91 | 86.17 |
| 04/08/2013 | 86.04 | 86.81 | 85.38 | 86.75 |
| 04/09/2013 | 87.12 | 87.49 | 86.19 | 87.21 |
| 04/10/2013 | 87.34 | 88.56 | 87.06 | 87.82 |
| 04/11/2013 | 87.96 | 89.46 | 87.84 | 88.53 |
| 04/12/2013 | 88.29 | 88.929 | 88 | 88.89 |
| 04/15/2013 | 88.44 | 88.77 | 86.77 | 86.77 |
| 04/16/2013 | 87.45 | 88.35 | 86.43 | 86.89 |
| 04/17/2013 | 86.47 | 87 | 85.78 | 86.69 |
| 04/18/2013 | 87.06 | 87.1581 | 85.75 | 86.12 |
| 04/19/2013 | 87.57 | 88.08 | 86.57 | 87.96 |
| 04/22/2013 | 88.08 | 88.08 | 86.441 | 86.94 |
| 04/23/2013 | 87.35 | 88.51 | 87.2 | 88.18 |
| 04/24/2013 | 91.95 | 92.65 | 90.42 | 90.83 |
| 04/25/2013 | 91.35 | 92.62 | 90.07 | 91.67 |
| 04/26/2013 | 91.89 | 93.38 | 91.67 | 92.85 |
| 04/29/2013 | 91.4 | 92.41 | 91.19 | 91.9 |
| 04/30/2013 | 91.35 | 91.99 | 90.8201 | 91.41 |
| 05/01/2013 | 91.08 | 91.75 | 90.725 | 91.18 |
| 05/02/2013 | 91.24 | 92.82 | 91.2 | 92.21 |
| 05/03/2013 | 92.85 | 93.95 | 92.67 | 93.74 |
| 05/06/2013 | 93.44 | 94.785 | 93.36 | 94.19 |
| 05/07/2013 | 94.31 | 95.04 | 94.06 | 94.79 |
| 05/08/2013 | 94.31 | 94.4418 | 93.7726 | 94.04 |
| 05/09/2013 | 94.07 | 95.15 | 94.04 | 94.61 |
| 05/10/2013 | 94.75 | 94.99 | 93.82 | 94.24 |
| 05/13/2013 | 94.12 | 95.16 | 94.1 | 94.76 |
| 05/14/2013 | 94.92 | 96.19 | 94.7 | 96.11 |
| 05/15/2013 | 95.69 | 97.47 | 95.6 | 97.02 |
| 05/16/2013 | 96.89 | 97.2 | 96.3035 | 96.58 |
| 05/17/2013 | 97.02 | 99.04 | 97 | 98.92 |
| 05/20/2013 | 99.12 | 99.33 | 98.52 | 98.72 |
| 05/21/2013 | 98.59 | 99.05 | 97.9 | 98.75 |
| 05/22/2013 | 98.86 | 99.48 | 97.86 | 97.93 |
| 05/23/2013 | 97.18 | 99.99 | 97.06 | 99.75 |
| 05/24/2013 | 99.75 | 100.58 | 98.85 | 100 |
| 05/28/2013 | 100.85 | 101.47 | 100.11 | 100.11 |
| 05/29/2013 | 99.56 | 100.03 | 98.9 | 99.09 |
| 05/30/2013 | 99.29 | 100.99 | 99.06 | 100.54 |
| 05/31/2013 | 100.21 | 100.95 | 99.02 | 99.02 |
| 06/03/2013 | 99.36 | 100.9 | 99.3 | 100.74 |
| 06/04/2013 | 100.48 | 100.92 | 99.08 | 99.61 |
| 06/05/2013 | 99.34 | 99.71 | 98.05 | 98.49 |
| 06/06/2013 | 98.65 | 99.81 | 98.42 | 99.76 |
| 06/07/2013 | 100.25 | 102.59 | 100.06 | 102.49 |
| 06/10/2013 | 102.51 | 102.95 | 101.51 | 102.24 |
| 06/11/2013 | 101.61 | 102.779 | 100.9 | 101.75 |
| 06/12/2013 | 102.19 | 102.42 | 100.61 | 100.88 |
| 06/13/2013 | 100.96 | 102.34 | 100.85 | 102.16 |
| 06/14/2013 | 102.16 | 103.22 | 101.5 | 101.83 |
| 06/17/2013 | 102.69 | 103.52 | 102.52 | 103.03 |
| 06/18/2013 | 103.22 | 104.15 | 102.65 | 104.08 |
| 06/19/2013 | 103.83 | 104.15 | 102.24 | 102.25 |
| 06/20/2013 | 101.46 | 101.86 | 99.38 | 99.64 |
| 06/21/2013 | 100.08 | 100.14 | 97.42 | 99.98 |
| 06/24/2013 | 99.06 | 99.46 | 96.3085 | 97.85 |
| 06/25/2013 | 99.2 | 99.66 | 98.18 | 98.67 |
| 06/26/2013 | 99.65 | 101.39 | 99.57 | 100.75 |
| 06/27/2013 | 102.41 | 103.52 | 102.01 | 103.15 |
| 06/28/2013 | 102.86 | 103.49 | 102.32 | 102.44 |
| 07/01/2013 | 102.93 | 104.02 | 102.93 | 103.24 |
| 07/02/2013 | 103.22 | 103.25 | 100.82 | 101.47 |
| 07/03/2013 | 101.01 | 103.04 | 100.78 | 102.89 |
| 07/05/2013 | 103.7 | 104.2 | 102.75 | 104.2 |
| 07/08/2013 | 104 | 105.1 | 103.44 | 104.37 |
| 07/09/2013 | 105.27 | 105.75 | 104.46 | 104.68 |
| 07/10/2013 | 104.5 | 105.6 | 104.41 | 105.5 |
| 07/11/2013 | 106.43 | 107.46 | 106.29 | 106.88 |
| 07/12/2013 | 106.86 | 108.15 | 98.99 | 101.87 |
| 07/15/2013 | 103.83 | 105.87 | 103.1 | 105.66 |
| 07/16/2013 | 105.69 | 105.8 | 103.78 | 104.23 |
| 07/17/2013 | 104.45 | 105.4296 | 104.42 | 104.79 |
| 07/18/2013 | 104.96 | 107.98 | 104.8 | 107.63 |
| 07/19/2013 | 107.13 | 107.13 | 105.61 | 106.96 |
| 07/22/2013 | 107.27 | 107.32 | 106.451 | 106.86 |
| 07/23/2013 | 107.18 | 107.98 | 106.34 | 107.79 |
| 07/24/2013 | 109.24 | 109.49 | 106.26 | 106.95 |
| 07/25/2013 | 106.36 | 107.12 | 105.85 | 106.7 |
| 07/26/2013 | 106.22 | 106.22 | 105.3075 | 105.6 |
| 07/29/2013 | 103.52 | 105.12 | 103.5 | 104.81 |
| 07/30/2013 | 104.94 | 106.01 | 104.8 | 105.73 |
| 07/31/2013 | 105.92 | 106.28 | 104.99 | 105.1 |
| 08/01/2013 | 105.99 | 107 | 105.78 | 106.7 |
| 08/02/2013 | 106 | 107.95 | 106 | 107.9 |
| 08/05/2013 | 107.14 | 107.8 | 107.14 | 107.5 |
| 08/06/2013 | 107.35 | 107.71 | 106.62 | 107.04 |
| 08/07/2013 | 106.21 | 106.68 | 105.525 | 106.42 |
| 08/08/2013 | 106.68 | 107.24 | 105.83 | 105.84 |
| 08/09/2013 | 105.37 | 106.15 | 104.876 | 105.33 |
| 08/12/2013 | 104.86 | 105.07 | 104.05 | 104.24 |
| 08/13/2013 | 104.31 | 106.55 | 104.27 | 106.23 |
| 08/14/2013 | 106.16 | 106.16 | 104.07 | 104.16 |
| 08/15/2013 | 103.19 | 103.29 | 101.77 | 102.73 |
| 08/16/2013 | 102.82 | 103.94 | 102.7 | 103.47 |
| 08/19/2013 | 103 | 105.2 | 102.88 | 104.72 |
| 08/20/2013 | 104.69 | 105.085 | 104.554 | 104.63 |
| 08/21/2013 | 104.47 | 104.76 | 103.6 | 103.91 |
| 08/22/2013 | 103.88 | 105.5 | 103.88 | 105.14 |
| 08/23/2013 | 105.5 | 105.5 | 104.8 | 105.48 |
| 08/26/2013 | 105.75 | 106.52 | 105.21 | 105.53 |
| 08/27/2013 | 104.4 | 105.14 | 103.061 | 103.21 |
| 08/28/2013 | 103.1 | 103.82 | 102.57 | 103.27 |
| 08/29/2013 | 103.28 | 105.435 | 103 | 104.93 |
| 08/30/2013 | 104.92 | 104.96 | 103.6 | 103.92 |
| 09/03/2013 | 105.13 | 105.83 | 104.66 | 105.01 |
| 09/04/2013 | 105.05 | 107.12 | 104.62 | 106.37 |
| 09/05/2013 | 106.16 | 106.977 | 105.6702 | 106.65 |
| 09/06/2013 | 107 | 107.3799 | 105.11 | 106.07 |
| 09/09/2013 | 106.58 | 107.38 | 106.555 | 107.19 |
| 09/10/2013 | 107.635 | 108.45 | 107.4 | 108.17 |
| 09/11/2013 | 108.25 | 109.23 | 107.801 | 109.23 |
| 09/12/2013 | 109.19 | 110.22 | 109.14 | 109.8 |
| 09/13/2013 | 109.93 | 111.33 | 109.56 | 111.33 |
| 09/16/2013 | 113.73 | 115.89 | 113.26 | 115.67 |
| 09/17/2013 | 115.78 | 117.48 | 115.63 | 117.11 |
| 09/18/2013 | 117.28 | 119.5199 | 116.55 | 118.4 |
| 09/19/2013 | 119.22 | 120.38 | 118.81 | 119.04 |
| 09/20/2013 | 119.15 | 119.22 | 116.63 | 116.63 |
| 09/23/2013 | 117.15 | 118.37 | 115.8 | 117.51 |
| 09/24/2013 | 117.19 | 119.89 | 116.8 | 119 |
| 09/25/2013 | 119.32 | 119.61 | 118.16 | 118.51 |
| 09/26/2013 | 118.71 | 119.5 | 118.51 | 119.38 |
| 09/27/2013 | 118.51 | 119.17 | 117.79 | 118.74 |
| 09/30/2013 | 117.35 | 117.895 | 116.37 | 117.5 |
| 10/01/2013 | 117.97 | 118.3 | 117.081 | 117.75 |
| 10/02/2013 | 117.38 | 117.84 | 116.28 | 117.84 |
| 10/03/2013 | 117.35 | 117.49 | 114.73 | 115.24 |
| 10/04/2013 | 115.27 | 117.26 | 115.25 | 117.2 |
| 10/07/2013 | 115.51 | 117.17 | 115.4 | 116.69 |
| 10/08/2013 | 116.67 | 117.32 | 115.42 | 115.44 |
| 10/09/2013 | 115.4 | 115.4 | 113.34 | 114.47 |
| 10/10/2013 | 116.1 | 119 | 115.91 | 118.9 |
| 10/11/2013 | 118.6 | 119.4 | 117.83 | 117.98 |
| 10/14/2013 | 117.42 | 119.55 | 116.69 | 119.46 |
| 10/15/2013 | 119.42 | 119.589 | 118.14 | 118.18 |
| 10/16/2013 | 118.78 | 120.66 | 118.75 | 120.34 |
| 10/17/2013 | 119.81 | 122.39 | 119.81 | 122.29 |
| 10/18/2013 | 122.5 | 122.86 | 121.25 | 122.52 |
| 10/21/2013 | 122.69 | 122.74 | 121.06 | 121.47 |
| 10/22/2013 | 122 | 123.8 | 121.88 | 122.48 |
| 10/23/2013 | 126 | 129.99 | 125.9 | 129.02 |
| 10/24/2013 | 129.01 | 129.57 | 127.94 | 128.98 |
| 10/25/2013 | 129.25 | 131.429 | 128.22 | 131.19 |
| 10/28/2013 | 128.75 | 130.465 | 128.64 | 129.88 |
| 10/29/2013 | 129.35 | 129.8807 | 128.76 | 129.66 |
| 10/30/2013 | 129.56 | 131.43 | 129.02 | 129.68 |
| 10/31/2013 | 129.84 | 131.88 | 129.55 | 130.5 |
| 11/01/2013 | 130.9 | 133.5 | 130.9 | 133.03 |
| 11/04/2013 | 133.75 | 133.99 | 132.461 | 132.79 |
| 11/05/2013 | 132.03 | 133.74 | 130.59 | 133.57 |
| 11/06/2013 | 134.02 | 134.58 | 132.681 | 133.09 |
| 11/07/2013 | 133.44 | 133.93 | 131.35 | 131.51 |
| 11/08/2013 | 131.28 | 133.9 | 130.95 | 133.49 |
| 11/11/2013 | 133.14 | 133.33 | 132.12 | 132.53 |
| 11/12/2013 | 132.4 | 133.08 | 131.97 | 132.33 |
| 11/13/2013 | 131.92 | 133.49 | 131.1022 | 133.17 |
| 11/14/2013 | 133.7 | 135.38 | 133.17 | 135.09 |
| 11/15/2013 | 135.36 | 136.565 | 134.54 | 136.08 |
| 11/18/2013 | 140.25 | 142 | 137.77 | 138.36 |
| 11/19/2013 | 138.5 | 138.79 | 136.7 | 136.98 |
| 11/20/2013 | 135.8 | 135.89 | 132.29 | 132.45 |
| 11/21/2013 | 132.45 | 133.29 | 131.2 | 132.93 |
| 11/22/2013 | 133.49 | 136.12 | 133.43 | 135.97 |
| 11/25/2013 | 134.01 | 134.86 | 130.58 | 133 |
| 11/26/2013 | 133 | 135.444 | 132.56 | 134.78 |
| 11/27/2013 | 135.05 | 136.2999 | 134.17 | 134.72 |
| 11/29/2013 | 134.82 | 135.23 | 134.18 | 134.25 |
| 12/02/2013 | 134.99 | 135.46 | 133.62 | 134.16 |
| 12/03/2013 | 133.93 | 133.93 | 131.92 | 132 |
| 12/04/2013 | 131.73 | 132.15 | 130.55 | 131.5 |
| 12/05/2013 | 131.26 | 133.1 | 131.25 | 132.73 |
| 12/06/2013 | 134.58 | 135.75 | 134 | 135.18 |
| 12/09/2013 | 135.49 | 135.9497 | 134.57 | 134.68 |
| 12/10/2013 | 133.65 | 135.04 | 132.18 | 133.7 |
| 12/11/2013 | 133.7 | 133.81 | 132.44 | 132.56 |
| 12/12/2013 | 132.11 | 133.65 | 131.9 | 132.96 |
| 12/13/2013 | 133.45 | 134.25 | 133.14 | 133.83 |
| 12/16/2013 | 134.27 | 135.2 | 133.94 | 134.72 |
| 12/17/2013 | 137.92 | 138.1 | 135.36 | 135.88 |
| 12/18/2013 | 135.86 | 136.44 | 132.84 | 135.49 |
| 12/19/2013 | 135 | 136.23 | 133.94 | 135.17 |
| 12/20/2013 | 135.49 | 137.85 | 135.49 | 136.67 |
| 12/23/2013 | 137.69 | 138.09 | 136.32 | 136.4 |
| 12/24/2013 | 136.4 | 136.979 | 136.14 | 136.83 |
| 12/26/2013 | 137.18 | 138.59 | 137.17 | 138.27 |
| 12/27/2013 | 138.69 | 138.88 | 136.79 | 136.9 |
| 12/30/2013 | 137.16 | 137.37 | 135.54 | 135.92 |
| 12/31/2013 | 136.16 | 137.05 | 135.74 | 136.49 |