Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Boeing Company logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BA: The Boeing Company Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 166.1022
CLOSE 166.1805

Low

LOW 113.02

High

HIGH 229.67
DATEOPENHIGHLOWCLOSE
01/03/2022204210.55203.34207.86
01/04/2022211.3214.5555209.78213.63
01/05/2022216.64218.93211.81213.07
01/06/2022214.64216207.86211.34
01/07/2022212.98218.32212.3825215.5
01/10/2022214.26215.28207.13209.31
01/11/2022209217.03208.41216.02
01/12/2022217.09221.24216.3217.45
01/13/2022222.25226.89220.05223.9
01/14/2022222.16226.2220.25225.96
01/18/2022224.5229.67224.26225.01
01/19/2022225.1225.42216.94217.08
01/20/2022217.38221.95213.42214.19
01/21/2022213.79213.79204.57205.44
01/24/2022199.85204.8192.51204.2
01/25/2022200.1205.63197.5501204.1
01/26/2022206.214206.214191.92194.27
01/27/2022196.38199.7073188.64189.75
01/28/2022188.78190.72183.77190.57
01/31/2022190.73200.34190200.24
02/01/2022202.48208.89200.495208.34
02/02/2022205.43208.3857203.21207.52
02/03/2022206.06209.1204.26206.39
02/04/2022205208.25203.1206.45
02/07/2022205.79214.37205.42211.92
02/08/2022212.68213.87209.69213.27
02/09/2022214.91217.04213.3004215.86
02/10/2022213.71223.23213.695218.75
02/11/2022217.87221.42210.27212.3
02/14/2022213215.63208.76210.04
02/15/2022214.84219.5394213.69217.73
02/16/2022216.1219.68215.28218.93
02/17/2022218.47218.5799212.67213.58
02/18/2022212.56214.7288208.6209.03
02/22/2022205206.9197.82198.74
02/23/2022201.13203.2499195.91196.42
02/24/2022189.29198.855186.88198.43
02/25/2022201.09204.07199.1006201.48
02/28/2022198.58207.31196.75205.34
03/01/2022203.11203.5192.93194.91
03/02/2022196.27199.85194.6413197.81
03/03/2022197.94198.5188.71188.85
03/04/2022187.37188.3203178.97180.84
03/07/2022181.03182.72169.06169.17
03/08/2022169.73180.82167.58173.8
03/09/2022179.8182.87177.41178.56
03/10/2022175.76182.02175.39178.39
03/11/2022183.59184.86175.95176.23
03/14/2022175.88178.2289172.57175.52
03/15/2022176.3180.5175.6179.89
03/16/2022183.39189.6182.3188.99
03/17/2022186.36190.24185.27190.19
03/18/2022192.07193.38190.1192.83
03/21/2022184.4187.265180.61185.9
03/22/2022185.24192.8629184.52191.04
03/23/2022189.67190.16185.03186.04
03/24/2022186.35189.19184.72189.05
03/25/2022187.76191.7186.93188.95
03/28/2022188.43189.26184.47188.16
03/29/2022191.62196.36191.2193.8
03/30/2022192.32197.45191.36194.91
03/31/2022195197.5799191.45191.5
04/01/2022192.58192.616188.78190.76
04/04/2022190.02191.8448186.91191.18
04/05/2022189.7192.35182.52182.65
04/06/2022180.4180.57176.5802178.72
04/07/2022178.13178.66173.87177.97
04/08/2022176.54178.13174.24175.2
04/11/2022173.84179.67173.4175.03
04/12/2022175.5178.5174.53176.28
04/13/2022176.96183.46176.96182.87
04/14/2022182.75185.54181.64181.94
04/18/2022181.45182.46178.55179.85
04/19/2022180.36187.61180.28185.98
04/20/2022187.24187.34182.86183.55
04/21/2022188.73189.85180.55181.02
04/22/2022180.78182.67176.5176.92
04/25/2022174.51176.08172.45175.91
04/26/2022174.76174.87166.85167.04
04/27/2022161.25161.25146154.46
04/28/2022156.61156.79149154.22
04/29/2022153.44157.0299148.52148.84
05/02/2022148.02149.4517143.3821148.61
05/03/2022149.09154.4494147.91153.58
05/04/2022152.91157.14150.7723156.97
05/05/2022155.69157.99149.05150.47
05/06/2022149.96150.9145.85148.9
05/09/2022146146.95132.65133.31
05/10/2022136.76137.835130.3301132.95
05/11/2022132.95138.96129.11129.39
05/12/2022126.89128.53120.28123.14
05/13/2022124.98130.8122.38127.2
05/16/2022127.05131.1242122.35124.05
05/17/2022126.905132.83125.79132.05
05/18/2022130.34132.1124.36125.52
05/19/2022124.4128.4123.7127.14
05/20/2022128.77128.85117.08120.7
05/23/2022121.7124.48120.34124.07
05/24/2022122.44122.7117.29119.4
05/25/2022119.17122.595118.76122.06
05/26/2022123.1128.8416122.74127.73
05/27/2022128.77132.23128.32132.23
05/31/2022131.03132.99128.86131.4
06/01/2022133134.33127.01130.65
06/02/2022132.14140.55131.87140.5
06/03/2022138.52140.7137.585139.25
06/06/2022139.99141.14136.83139.24
06/07/2022137.49141.24135.91140.82
06/08/2022139.13142.2063138.4401139.63
06/09/2022139.35139.66133.7133.73
06/10/2022130.27132.1949126.85127
06/13/2022123123.25114.14115.86
06/14/2022116.65122.19113.02122.16
06/15/2022124.35134.99123.83133.72
06/16/2022131.7135.34131.26133.36
06/17/2022132.25138.98131.5136.8
06/21/2022139.17140.9395135.84136.75
06/22/2022134.03138.79133.28137.16
06/23/2022136.42137.42130.0917133.97
06/24/2022135.01141.87134.95141.53
06/27/2022140.28140.5725136.22138.72
06/28/2022140.89147.18138.54138.7
06/29/2022138.61138.92134.84138.45
06/30/2022134.3137.49131.6136.72
07/01/2022135.88141.79135.4139.84
07/05/2022136.25138.07131.29137.7
07/06/2022137.54138.71134.46136.31
07/07/2022137.93142.275137.8985139.97
07/08/2022139.7140.7391137.3747139.07
07/11/2022137.77139.24134.89136.99
07/12/2022136.86149.32136.81147.15
07/13/2022142.785146.41142.18143.95
07/14/2022141.11147.49140.61147.15
07/15/2022149.17149.7359144.65147.74
07/18/2022153.305155.94147.2147.72
07/19/2022149.61156.28148.97156.13
07/20/2022156159.4154.26158.38
07/21/2022158.89161.655156.19161.41
07/22/2022161.8163.3399157.77158.16
07/25/2022156.94157.31152.84156.64
07/26/2022155.24158.18154.5155.92
07/27/2022161.12162.74152.8156.09
07/28/2022154.02160.1153.03159.09
07/29/2022157.95159.84155.54159.31
08/01/2022165.95171.76164.25169.07
08/02/2022167167.325163.14163.28
08/03/2022164.51167.52162.33166.64
08/04/2022165.77168.12164.41166.5
08/05/2022164.4167.07163.93165.04
08/08/2022166.41171.09164.7115165.89
08/09/2022166.51166.51163.45164.85
08/10/2022168.35171.14167.25169.02
08/11/2022170.5171.7599167.05167.88
08/12/2022168.39170.11167.57169.99
08/15/2022169.29172.55168.32170.47
08/16/2022170173.85169.15172.08
08/17/2022169.61169.85166.09167.2
08/18/2022167.2169.1799165.77168.69
08/19/2022166.33166.84162.58162.92
08/22/2022159.4160.2682157.91158.98
08/23/2022159.14161.6899159.0806160.07
08/24/2022162.27164.14161.3801163.6
08/25/2022164.56169.65163.7169.38
08/26/2022170171.37164.27164.53
08/29/2022162.28166.9021162.2165.42
08/30/2022167.27169.92160.7201162.21
08/31/2022163163.551160.14160.25
09/01/2022158158.9150.82153.66
09/02/2022155.19156.99151.48151.82
09/06/2022152.39154.48150.46152.39
09/07/2022151.26156.345150.87155.95
09/08/2022155158.3153.84157.79
09/09/2022158159.75156.95157.52
09/12/2022158.46160.97157.45158.72
09/13/2022153.6155.19147.13147.31
09/14/2022146.9149.7144.3149.26
09/15/2022147.88153.45147.28149.78
09/16/2022145.23145.63141.35144.29
09/19/2022142.62146.99142.35144.88
09/20/2022145.26147.67143.9145.94
09/21/2022146.77149.87143.21143.29
09/22/2022143.13143.7138.29138.71
09/23/2022135.65136.185129.5131.26
09/26/2022129.77132.45126.88127.34
09/27/2022129.32130.45125.6127.51
09/28/2022128.04133.89127.4133.44
09/29/2022131.2131.61123.8125.33
09/30/2022123.14125.475120.99121.08
10/03/2022122127.15121.02126.05
10/04/2022129.4133.57129.33133.51
10/05/2022130.28133.55128.26132.11
10/06/2022131.13133.3099129.7407132.2
10/07/2022130.36130.607128.02129.79
10/10/2022131.42135.74130.2007131.9
10/11/2022132.96135.36129.5101131.57
10/12/2022128.43131.34127.86130.42
10/13/2022126.5134.7124.17132.4
10/14/2022135.59136.41131.37133.15
10/17/2022136.98137.28133.2601136.09
10/18/2022139139.42135.22137.34
10/19/2022137.17141.2136.63138.39
10/20/2022138.36141.88138.36139.13
10/21/2022138.48141.33136.62141.32
10/24/2022142.85142.88139.2815142.05
10/25/2022142.09146.88141.88146.65
10/26/2022147.05150.14132.205133.79
10/27/2022137.1143.1024136.6201139.76
10/28/2022141.16144.73139.9314143.84
10/31/2022141.88144.449139.52142.51
11/01/2022143.99145.25141.835143.38
11/02/2022142.12153.59141.54147.41
11/03/2022148.79158.69147.5156.75
11/04/2022156.66160.98154.495160.01
11/07/2022161.4166.6999160.63164.91
11/08/2022166170.55164.9117169.62
11/09/2022169.29171.62166.86168.74
11/10/2022172.14179.32171.75177.58
11/11/2022176.4178.0299172.99177.49
11/14/2022176.5178.19173.5173.55
11/15/2022175.49176.69172.75175.35
11/16/2022174.11174.79171.85172.69
11/17/2022169.3173.15168.52172.78
11/18/2022173.98175.1899171.53173.89
11/21/2022172.53174.72171.12172.94
11/22/2022173.65174.99171172.5
11/23/2022172.09175171.77174.85
11/25/2022174.35178.46174.0301178.36
11/28/2022176.17177.14171.7171.83
11/29/2022172.88175.95172.56175.32
11/30/2022178179.98174.2005178.88
12/01/2022178.88179.7174.69175.78
12/02/2022173.12183.45172.85182.87
12/05/2022182188.4499180.8002185.1
12/06/2022184.01184.79177.01178.43
12/07/2022176.28178.43174.62176.5
12/08/2022179.32184.88178.61179.08
12/09/2022180.75183.89179.2501179.54
12/12/2022180.8186.69180.5186.27
12/13/2022191.11191.11184.85187.13
12/14/2022187.33189.67185.41188.25
12/15/2022186.25187.975181.2801183.72
12/16/2022182.79186.61181.295184.7
12/19/2022184.92188.04184.71185.68
12/20/2022186.18189.91185.74188.29
12/21/2022190.04196.4189.72196
12/22/2022193.82194.17185.67188.25
12/23/2022188.25189.43184.72189.06
12/27/2022189.58192.44187.6169189.4
12/28/2022189.32191.32187.425188.38
12/29/2022189190.25186.19188.91
12/30/2022187.5190.65187.04190.49