BA: The Boeing Company Historical Data

2015 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 143.4294

CLOSE 143.5059

Low

LOW 115.14

High

HIGH 158.83

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	131.07	131.84	129.09	129.95
01/05/2015	129.66	129.9199	128.61	129.05
01/06/2015	129.05	129.62	126.18	127.53
01/07/2015	128.74	129.97	128.72	129.51
01/08/2015	130.6	131.985	130.4	131.8
01/09/2015	131.59	132.26	130.93	131.54
01/12/2015	132.24	132.26	129.95	130.87
01/13/2015	132	133.91	130.17	131.17
01/14/2015	129.03	131.29	128.95	130.38
01/15/2015	130.25	131.83	129.7	130.14
01/16/2015	129.75	131.02	129.11	130.78
01/20/2015	131.45	132	129.4501	131.22
01/21/2015	130.87	132.87	130.5701	132.41
01/22/2015	133.38	136.21	133.05	135.64
01/23/2015	135.57	135.78	134.6	134.62
01/26/2015	135	135.25	133.53	134.07
01/27/2015	132.4	132.99	130.74	132.48
01/28/2015	136.3	141.885	135.92	139.64
01/29/2015	139.69	148.25	139.63	147.78
01/30/2015	146.22	146.85	144.37	145.37
02/02/2015	143.72	146.59	143.05	146.26
02/03/2015	146.37	148	146.18	147.34
02/04/2015	145.97	148.39	145.93	147.22
02/05/2015	147.26	148.87	146.46	148.6
02/06/2015	148.62	148.89	147.7	148
02/09/2015	146.16	148.16	145.63	147.58
02/10/2015	148.2	148.71	147.503	148.04
02/11/2015	147.51	148.38	147.09	147.92
02/12/2015	148.26	148.57	147.68	148.09
02/13/2015	147.98	149.8401	147.64	149.73
02/17/2015	148.72	149.96	148.52	149.92
02/18/2015	149.7	151.62	149.37	151.17
02/19/2015	151.05	154.24	151	153.75
02/20/2015	153.8	158.83	153.8	158.31
02/23/2015	155	155.92	153.36	154.74
02/24/2015	153.5	154.78	153.21	154.38
02/25/2015	154.305	154.74	152.14	153.01
02/26/2015	152.31	152.38	150.81	151.73
02/27/2015	151	151.89	150.45	150.85
03/02/2015	150.75	154.15	150.75	153.8
03/03/2015	154.71	156.91	154.17	155.57
03/04/2015	154.62	155.22	154	154.35
03/05/2015	154.86	155.98	154.31	154.47
03/06/2015	153.92	155.03	152.81	153.12
03/09/2015	153.3	155.61	153.15	154.75
03/10/2015	153.3	154.13	152.42	152.42
03/11/2015	152.51	152.6876	151.17	151.17
03/12/2015	151.28	152.92	151.28	152.04
03/13/2015	151.89	152.39	149.79	151.57
03/16/2015	152.39	154.19	152.27	153.67
03/17/2015	152.88	155	152.73	154.51
03/18/2015	154.04	155.99	152.11	155.73
03/19/2015	154.91	155.33	153.66	154.11
03/20/2015	155.04	155.49	154.48	154.5
03/23/2015	154.98	154.98	152.81	152.81
03/24/2015	151.96	152.62	151.35	151.65
03/25/2015	151.4	152.04	148.13	148.23
03/26/2015	147.83	148.8499	145.96	148.17
03/27/2015	148.59	149.31	147.49	148.85
03/30/2015	150.08	153.17	149.98	152.7
03/31/2015	152.23	152.25	149.94	150.08
04/01/2015	149.97	150.02	146.82	148.64
04/02/2015	149.14	150.5	148.312	149.28
04/06/2015	148.15	151.45	148	150.93
04/07/2015	151.27	153.5	151.14	152.32
04/08/2015	152.19	153.5	152.19	153.36
04/09/2015	152.62	153.67	151.6264	153.42
04/10/2015	153.55	154.9633	153.25	154.38
04/13/2015	153.79	155.5	152.961	153.24
04/14/2015	152.93	153.54	151.59	153.21
04/15/2015	154.37	154.37	152.21	152.43
04/16/2015	151.66	152.53	151.05	151.97
04/17/2015	150.88	151.43	149.44	149.6
04/20/2015	151.06	153.55	151.01	152.67
04/21/2015	153.51	154.09	152	153.33
04/22/2015	152.36	153	148.85	151.19
04/23/2015	150.83	150.83	149.73	149.87
04/24/2015	149.54	149.86	148.02	148.4
04/27/2015	148.59	149	147.71	147.8
04/28/2015	147.9	148.37	146.01	147.51
04/29/2015	147.07	147.4548	145.9	146.15
04/30/2015	145.25	145.94	142.75	143.34
05/01/2015	144.41	145.07	143.84	144.67
05/04/2015	143.85	144.79	143.18	144.02
05/05/2015	143.76	144.695	142.27	142.91
05/06/2015	143.01	143.1499	140.43	141.04
05/07/2015	140.56	142.18	140.48	141.49
05/08/2015	143	145.94	142.98	145.46
05/11/2015	145.55	146.79	145.13	145.89
05/12/2015	144.94	146.08	144.01	145.43
05/13/2015	145.41	146.529	145.1006	145.62
05/14/2015	146.88	148.25	146.6501	147.96
05/15/2015	148.05	148.3	146.34	146.88
05/18/2015	146.88	147.24	146.3	146.71
05/19/2015	147.18	147.77	146.73	147.05
05/20/2015	147.14	147.34	146.1	146.42
05/21/2015	146.56	147.71	146.1	147.35
05/22/2015	147.26	147.27	144.8	144.81
05/26/2015	144.34	144.43	142.16	142.8
05/27/2015	143.42	143.7497	142.58	143
05/28/2015	142.51	145.29	141.58	142.33
05/29/2015	142.26	142.26	140.32	140.52
06/01/2015	141.45	142.05	140.27	141.25
06/02/2015	141.44	144.46	140.63	143.25
06/03/2015	143.78	145.059	142.89	143.81
06/04/2015	143.22	143.23	140.95	141.19
06/05/2015	141.04	141.3689	140.05	140.73
06/08/2015	140.24	141.35	140.2	140.64
06/09/2015	140.5	140.99	139.9	140.1
06/10/2015	140.68	142.6	140.29	141.62
06/11/2015	142.01	143.98	141.75	142.96
06/12/2015	142.62	142.86	141.09	142.8
06/15/2015	142.04	142.59	141.2777	142.29
06/16/2015	141.42	143.58	141.42	142.34
06/17/2015	142.87	144	141.9	143.43
06/18/2015	143.91	146.53	143.91	145.38
06/19/2015	145.19	146.1	144.95	145.13
06/22/2015	146.07	146.21	145.09	145.7
06/23/2015	146.33	146.45	143.8	144.43
06/24/2015	143.76	144.8	142.51	143
06/25/2015	143.27	143.76	142.34	142.45
06/26/2015	143.03	143.04	141.89	142.48
06/29/2015	140.96	141.32	138.58	138.73
06/30/2015	140.06	140.06	138.44	138.72
07/01/2015	140.48	141.14	140.02	140.73
07/02/2015	141.29	141.52	139.88	140.21
07/06/2015	139.02	140.73	139	140.52
07/07/2015	140.8	143.44	140.14	143.15
07/08/2015	142.5	143.15	141.52	141.92
07/09/2015	143.89	144.2	142.73	142.8
07/10/2015	144.14	145.19	143.866	144.48
07/13/2015	145.96	146.75	145.6001	146.62
07/14/2015	146.76	148.3	146.445	147.75
07/15/2015	147.75	147.75	146.48	146.89
07/16/2015	147.79	148.7999	147.77	148.49
07/17/2015	147.25	147.4399	146.0201	146.84
07/20/2015	147.11	147.2	145.9101	146.72
07/21/2015	146.59	146.59	144.22	145
07/22/2015	148.9	149.18	145.11	146.47
07/23/2015	147	147.95	145.79	146.11
07/24/2015	145.81	146.47	143.98	144.06
07/27/2015	143.22	143.35	140.8	141.03
07/28/2015	141.61	142.17	139.51	141.81
07/29/2015	142.48	144.61	142.37	144.14
07/30/2015	143.35	143.92	142.2056	143.01
07/31/2015	143.76	144.92	143.29	144.17
08/03/2015	144.44	144.75	142.59	143.69
08/04/2015	143.55	144.87	143.0401	143.54
08/05/2015	143.9	145.6	143.77	144.95
08/06/2015	144.7	145.25	143.42	143.82
08/07/2015	143.22	143.84	141.7	142.42
08/10/2015	143.79	146.77	143.78	145.86
08/11/2015	144.14	144.93	143.28	144.05
08/12/2015	142.55	143.01	139.86	142.43
08/13/2015	142.03	145.45	141.53	144.81
08/14/2015	144.61	145.47	143.76	145.09
08/17/2015	144.6	144.86	142.93	144.44
08/18/2015	144.39	145.214	143.82	144.6
08/19/2015	143.42	144.48	142.32	142.72
08/20/2015	141.62	141.9	136.9	137.02
08/21/2015	134.88	135.0919	131.46	131.71
08/24/2015	123.64	135.5	115.14	127.19
08/25/2015	130	130.72	125.43	125.49
08/26/2015	129.34	129.76	125.23	129.34
08/27/2015	131.08	132.36	129.46	131.87
08/28/2015	131.43	133.72	130.86	133.24
08/31/2015	132.37	132.7	130.39	130.68
09/01/2015	128.16	128.99	126.94	127.44
09/02/2015	128.71	130.67	127.74	130.63
09/03/2015	132.31	132.35	130.48	131.02
09/04/2015	129.55	130.49	128.655	129.76
09/08/2015	132.27	133.99	132	133.82
09/09/2015	135.59	136.25	132.21	132.65
09/10/2015	132.34	134.57	132.27	133.55
09/11/2015	133.16	134.86	132.885	134.67
09/14/2015	134.72	135.13	133.725	134.43
09/15/2015	134.52	137	134.52	136.3
09/16/2015	136.26	137.43	136.0104	137.2
09/17/2015	137.36	139.91	136.94	137.45
09/18/2015	135.75	137.69	134.4	136.09
09/21/2015	136.42	137.45	134.94	136.02
09/22/2015	134.49	134.49	132.52	133.99
09/23/2015	134.66	135	131.61	131.67
09/24/2015	130.72	130.77	127.18	129.75
09/25/2015	131.57	131.73	129.28	131.01
09/28/2015	130.44	130.48	128.03	128.13
09/29/2015	128.11	129.145	127.47	128.75
09/30/2015	130.27	131.41	129.621	130.95
10/01/2015	131.32	131.789	128.9801	130.61
10/02/2015	129	132.59	128.56	132.56
10/05/2015	132.28	134.15	131.35	134.02
10/06/2015	134.1	135.54	133.67	134.63
10/07/2015	135.69	137.73	135.26	137.02
10/08/2015	136.66	139.35	136.07	139.04
10/09/2015	139.07	140.2399	138.36	139.7
10/12/2015	139.93	141.07	139.32	140.68
10/13/2015	139.44	140.5	139.43	140.29
10/14/2015	139.75	140.89	133.58	134.22
10/15/2015	135.16	137.669	135	137.39
10/16/2015	137.43	138.73	136.52	137.6
10/19/2015	137.6	138.61	136.39	138.42
10/20/2015	137.94	139.93	137.58	138.88
10/21/2015	141.7	142.15	136.61	141.19
10/22/2015	142	147.36	141.93	146.31
10/23/2015	147.37	147.75	144.91	146.7
10/26/2015	146.21	147.23	145.55	146.7
10/27/2015	146.22	148.99	146.0101	148.46
10/28/2015	147.99	148.81	145.14	147.88
10/29/2015	147.54	147.869	145.83	147.18
10/30/2015	147.4	149.6	147.09	148.07
11/02/2015	148.38	149.47	147.56	148.4
11/03/2015	148.03	148.46	147.14	148.09
11/04/2015	147.26	148.76	147.18	148.19
11/05/2015	148.19	148.84	146.49	147.97
11/06/2015	146.58	148.17	146.01	147.94
11/09/2015	146.9	147.48	145.18	145.98
11/10/2015	145.28	146.14	144.03	145.15
11/11/2015	145.2	145.83	144.52	144.99
11/12/2015	143	144.4	141.59	142.54
11/13/2015	142.33	143.89	141.86	142.59
11/16/2015	142.58	144.5	142.33	144.42
11/17/2015	145.29	146.5931	144.638	146.08
11/18/2015	146.24	148.385	146.23	148.28
11/19/2015	148.79	149.48	148.26	149.24
11/20/2015	149.84	150.585	149.12	149.4
11/23/2015	149.39	149.7	147.71	148.34
11/24/2015	147.49	149.59	147.215	148.65
11/25/2015	149.04	149.15	147.38	147.43
11/27/2015	147.5	147.97	146.68	146.95
11/30/2015	146.97	147.26	145.36	145.45
12/01/2015	146.54	149.4	146.47	147.74
12/02/2015	147.55	148.03	146.38	146.96
12/03/2015	147.05	147.63	144.28	145.56
12/04/2015	146.35	148.78	146.09	148.5
12/07/2015	148.3	149.5	147.32	148.45
12/08/2015	146.82	147.23	144.65	144.99
12/09/2015	144.6	145.69	142.271	144.24
12/10/2015	144.62	147.455	144.16	146.41
12/11/2015	145	145.7	143.72	144.62
12/14/2015	144.5	144.5	141.46	143
12/15/2015	145.66	147.1	144.12	146.53
12/16/2015	147.98	148.61	146.23	148.11
12/17/2015	148.85	149.8	145.5	145.56
12/18/2015	144.41	144.41	138.89	139.58
12/21/2015	140.21	141.94	139.7	140.9
12/22/2015	141.72	142.79	140.5	142.38
12/23/2015	143.08	144.07	142.81	144.06
12/24/2015	143.6	143.93	143.36	143.53
12/28/2015	143.26	144.67	142.845	144.54
12/29/2015	145.06	147.56	145	147.35
12/30/2015	147.22	148	146.01	146.41
12/31/2015	145.96	145.96	144.5	144.59

Menu

Create your free account now!

BA: The Boeing Company Historical Data

2015 Historical Chart

Average

Low

High