Advertisement
U.S. Markets open in 8 hrs 54 mins
S&P Futures
5,886.25 -10.00 (-0.17%) Dow Futures
43,120.00 -57.00 (-0.13%) Nasdaq Futures
20,472.25 -47.25 (-0.23%) Russell 2000 Futures
2,249.70 -5.80 (-0.26%) Crude Oil
70.43 -0.13 (-0.18%) Gold
2,748.40 +9.50 (+0.35%)
Boeing Co (BCO.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Follow
At close: 05:25PM CEST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 146.80 | 147.86 | 146.80 | 147.18 | 147.18 | 26 |
| Oct 18, 2024 | 142.90 | 143.88 | 141.86 | 141.86 | 141.86 | 20 |
| Oct 17, 2024 | 141.36 | 144.62 | 141.36 | 144.62 | 144.62 | 17 |
| Oct 16, 2024 | 138.80 | 141.50 | 138.80 | 141.50 | 141.50 | 83 |
| Oct 15, 2024 | 136.72 | 138.62 | 136.72 | 138.62 | 138.62 | 130 |
| Oct 14, 2024 | 136.52 | 137.02 | 136.34 | 137.02 | 137.02 | 65 |
| Oct 11, 2024 | 134.00 | 136.74 | 134.00 | 136.74 | 136.74 | - |
| Oct 10, 2024 | 136.34 | 136.34 | 135.28 | 135.28 | 135.28 | - |
| Oct 09, 2024 | 139.20 | 139.20 | 136.16 | 136.16 | 136.16 | 77 |
| Oct 08, 2024 | 141.52 | 141.52 | 141.02 | 141.02 | 141.02 | - |
| Oct 07, 2024 | 141.98 | 142.28 | 141.98 | 142.28 | 142.28 | 14 |
| Oct 04, 2024 | 136.82 | 138.50 | 136.82 | 138.50 | 138.50 | 12 |
| Oct 03, 2024 | 138.32 | 138.32 | 137.30 | 137.30 | 137.30 | - |
| Oct 02, 2024 | 138.46 | 139.08 | 138.46 | 138.82 | 138.82 | 200 |
| Oct 01, 2024 | 136.34 | 139.36 | 133.68 | 139.36 | 139.36 | 105 |
| Sep 30, 2024 | 139.28 | 139.28 | 136.82 | 136.82 | 136.82 | 200 |
| Sep 27, 2024 | 138.16 | 140.52 | 138.16 | 140.52 | 140.52 | 120 |
| Sep 26, 2024 | 137.10 | 137.24 | 137.10 | 137.24 | 137.24 | - |
| Sep 25, 2024 | 138.42 | 138.42 | 138.20 | 138.20 | 138.20 | 21 |
| Sep 24, 2024 | 140.32 | 140.62 | 138.70 | 138.70 | 138.70 | 40 |
| Sep 23, 2024 | 137.52 | 138.22 | 137.52 | 138.22 | 138.22 | - |
| Sep 20, 2024 | 138.18 | 138.18 | 137.88 | 137.88 | 137.88 | - |
| Sep 19, 2024 | 140.42 | 140.70 | 139.64 | 139.64 | 139.64 | 5 |
| Sep 18, 2024 | 140.38 | 141.22 | 140.38 | 141.22 | 141.22 | - |
| Sep 17, 2024 | 140.26 | 141.22 | 139.90 | 141.22 | 141.22 | 68 |
| Sep 16, 2024 | 141.64 | 141.68 | 139.08 | 139.08 | 139.08 | 53 |
| Sep 13, 2024 | 143.04 | 145.44 | 140.92 | 145.44 | 145.44 | 5 |
| Sep 12, 2024 | 146.88 | 147.54 | 146.88 | 147.54 | 147.54 | 10 |
| Sep 11, 2024 | 143.72 | 143.72 | 142.22 | 142.92 | 142.92 | 20 |
| Sep 10, 2024 | 147.50 | 147.50 | 144.38 | 144.38 | 144.38 | - |
| Sep 09, 2024 | 143.68 | 148.28 | 143.68 | 148.28 | 148.28 | 50 |
| Sep 06, 2024 | 145.28 | 145.72 | 142.62 | 142.62 | 142.62 | 50 |
| Sep 05, 2024 | 147.22 | 147.22 | 145.20 | 145.20 | 145.20 | - |
| Sep 04, 2024 | 144.62 | 149.68 | 144.62 | 149.68 | 149.68 | - |
| Sep 03, 2024 | 156.20 | 156.20 | 143.40 | 144.78 | 144.78 | 50 |
| Sep 02, 2024 | 156.78 | 157.16 | 156.54 | 157.16 | 157.16 | 4 |
| Aug 30, 2024 | 155.56 | 156.38 | 155.56 | 156.24 | 156.24 | 3 |
| Aug 29, 2024 | 153.02 | 156.04 | 153.02 | 156.04 | 156.04 | - |
| Aug 28, 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 154.56 | - |
| Aug 27, 2024 | 155.12 | 155.12 | 154.68 | 154.68 | 154.68 | - |
| Aug 26, 2024 | 155.86 | 156.16 | 154.76 | 155.36 | 155.36 | 132 |
| Aug 23, 2024 | 155.32 | 157.58 | 155.32 | 157.58 | 157.58 | - |
| Aug 22, 2024 | 155.52 | 156.50 | 155.52 | 155.52 | 155.52 | 33 |
| Aug 21, 2024 | 154.02 | 155.06 | 154.02 | 155.06 | 155.06 | 30 |
| Aug 20, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| Aug 19, 2024 | 163.02 | 163.30 | 163.02 | 163.30 | 163.30 | 10 |
| Aug 16, 2024 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | - |
| Aug 15, 2024 | 152.86 | 160.50 | 152.86 | 160.50 | 160.50 | 500 |
| Aug 14, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Aug 13, 2024 | 150.20 | 150.82 | 150.20 | 150.82 | 150.82 | 7 |
| Aug 12, 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | - |
| Aug 09, 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | - |
| Aug 08, 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
| Aug 07, 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| Aug 06, 2024 | 155.02 | 155.78 | 155.02 | 155.42 | 155.42 | 149 |
| Aug 05, 2024 | 152.02 | 152.88 | 149.84 | 149.84 | 149.84 | 17 |
| Aug 02, 2024 | 164.12 | 164.12 | 153.80 | 155.02 | 155.02 | 145 |
| Aug 01, 2024 | 176.88 | 176.88 | 166.32 | 166.32 | 166.32 | 23 |
| Jul 31, 2024 | 172.70 | 178.16 | 172.70 | 178.16 | 178.16 | 10 |
| Jul 30, 2024 | 171.02 | 171.02 | 171.02 | 171.02 | 171.02 | - |
| Jul 29, 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
| Jul 26, 2024 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | - |
| Jul 25, 2024 | 166.46 | 166.46 | 165.20 | 165.20 | 165.20 | 37 |
| Jul 24, 2024 | 171.24 | 172.02 | 171.24 | 171.72 | 171.72 | 16 |
| Jul 23, 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | - |
| Jul 22, 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | 3 |
| Jul 19, 2024 | 165.66 | 165.66 | 165.00 | 165.00 | 165.00 | 5 |
| Jul 18, 2024 | 169.22 | 169.22 | 169.22 | 169.22 | 169.22 | - |
| Jul 17, 2024 | 170.02 | 170.02 | 169.54 | 169.54 | 169.54 | 10 |
| Jul 16, 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | - |
| Jul 15, 2024 | 167.82 | 167.82 | 167.58 | 167.58 | 167.58 | 29 |
| Jul 12, 2024 | 169.08 | 169.08 | 169.08 | 169.08 | 169.08 | - |
| Jul 11, 2024 | 169.32 | 170.32 | 168.94 | 168.94 | 168.94 | 52 |
| Jul 10, 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| Jul 09, 2024 | 171.62 | 171.62 | 171.62 | 171.62 | 171.62 | - |
| Jul 08, 2024 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | - |
| Jul 05, 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | - |
| Jul 04, 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | - |
| Jul 03, 2024 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | - |
| Jul 02, 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | 60 |
| Jul 01, 2024 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | - |
| Jun 28, 2024 | 170.66 | 171.22 | 170.66 | 171.22 | 171.22 | 50 |
| Jun 27, 2024 | 166.10 | 170.84 | 166.10 | 170.84 | 170.84 | 102 |
| Jun 26, 2024 | 163.34 | 164.10 | 163.34 | 164.10 | 164.10 | 60 |
| Jun 25, 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | - |
| Jun 24, 2024 | 163.08 | 166.28 | 163.08 | 166.28 | 166.28 | 57 |
| Jun 21, 2024 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | - |
| Jun 20, 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
| Jun 19, 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | - |
| Jun 18, 2024 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | - |
| Jun 17, 2024 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | - |
| Jun 14, 2024 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | - |
| Jun 13, 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
| Jun 12, 2024 | 172.28 | 172.28 | 172.06 | 172.06 | 172.06 | 1 |
| Jun 11, 2024 | 175.88 | 176.62 | 175.88 | 176.62 | 176.62 | 20 |
| Jun 10, 2024 | 176.32 | 177.26 | 176.10 | 177.26 | 177.26 | 64 |
| Jun 07, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
| Jun 06, 2024 | 174.00 | 175.72 | 173.70 | 175.72 | 175.72 | 360 |
| Jun 05, 2024 | 173.00 | 173.50 | 173.00 | 173.50 | 173.50 | 15 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.