Boeing Stock Price History Breakdown

BA -  USA Stock  

USD 216.98  6.98  3.32%

Boeing Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Boeing is  216.98 , as last reported on the 28th of September, with the highest price reaching  217.99  and the lowest price hitting  209.65  during the day.
Our philosophy in foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for Boeing Company, which you can use to evaluate the future volatility of the firm. Please confirm Boeing Company mean deviation of 1.63, and Risk Adjusted Performance of (0.034862) to double-check if the risk estimate we provide is consistent with the expected return of 0.0%.

Search Stock Price History 

 
Refresh
As of September 28, 2021, Net Income Common Stock is expected to decline to about (12.2 B). As of September 28, 2021, Price to Book Value is expected to decline to -6.77. In addition to that, Price to Earnings Ratio is expected to decline to -11.06.

Boeing September 28, 2021 Stock Price Synopsis

Boeing Price Daily Balance Of Power 0.84 
Boeing Price Action Indicator 6.65 
Boeing Price Rate Of Daily Change 1.03 
Boeing Accumulation Distribution 408,853 
Share Download
When benchmark price declines in a down market, there may be an uptick in Boeing Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Boeing intraday prices and daily technical indicators to check the level of noise trading in Boeing Stock and then apply it to test your longer-term investment strategies against Boeing.

Boeing Stock Price History Chart

There are several ways to analyze Boeing Stock price data. The simplest method is using a basic Boeing candlestick price chart, which shows Boeing price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

Boeing Stock Price History Data

The price series of Boeing for the period between Wed, Jun 30, 2021 and Tue, Sep 28, 2021 has a statistical range of 44.58 with a coefficient of variation of 4.86. The prices are distributed with arithmetic mean of 225.58. The median price for the last 90 days is 222.76. The company had 2:1 stock split on 9th of June 1997. Boeing Company issued dividends on 2020-02-13.
OpenHighLowCloseVolume
09/22/2021 210.00  217.99  209.65  216.98  10,686,551 
09/21/2021 210.25  211.76  207.72  208.51  7,110,410 
09/20/2021 210.81  212.42  206.53  209.50  10,258,933 
09/17/2021 213.12  215.36  211.91  213.36  7,580,795 
09/16/2021 213.96  216.30  213.30  213.36  6,199,379 
09/15/2021 211.79  214.34  210.32  214.22  7,876,817 
09/14/2021 215.84  216.11  210.72  211.57  9,584,497 
09/13/2021 211.35  215.64  209.88  214.48  10,115,446 
09/10/2021 215.16  215.89  210.13  210.30  6,898,151 
09/09/2021 211.15  216.60  210.72  213.94  9,017,812 
09/08/2021 219.45  216.08  210.52  211.38  8,853,464 
09/07/2021 215.91  216.71  212.17  214.24  13,069,859 
09/03/2021 219.45  221.18  217.46  218.17  6,338,021 
09/02/2021 218.95  223.84  218.08  220.83  8,789,051 
09/01/2021 220.00  221.73  217.62  218.12  7,137,690 
08/31/2021 222.35  222.61  217.55  219.50  6,743,033 
08/30/2021 222.35  222.61  217.55  217.66  7,540,700 
08/27/2021 217.47  222.43  216.87  221.75  7,664,658 
08/26/2021 221.41  222.89  215.91  216.50  8,263,674 
08/25/2021 221.50  222.30  219.10  221.03  6,465,317 
08/24/2021 220.11  223.09  219.99  221.43  8,898,220 
08/23/2021 212.31  219.50  215.48  218.66  6,763,003 
08/20/2021 212.31  214.73  210.95  212.67  9,125,164 
08/19/2021 216.30  218.30  211.73  212.16  11,388,566 
08/18/2021 221.73  223.65  218.90  219.00  8,955,279 
08/17/2021 226.20  226.24  219.80  222.22  13,089,059 
08/16/2021 231.90  232.03  227.15  229.06  7,571,813 
08/13/2021 238.01  239.69  234.28  234.46  6,374,687 
08/12/2021 240.00  241.13  236.51  238.18  6,705,567 
08/11/2021 236.61  239.59  234.58  239.49  9,555,316 
08/10/2021 231.97  236.85  231.62  235.78  9,590,086 
08/09/2021 229.00  233.57  226.89  232.27  834,660,000 
08/06/2021 231.55  233.55  230.42  231.33  6,021,684 
08/05/2021 226.68  231.54  226.38  229.94  7,856,155 
08/04/2021 226.42  232.35  225.33  226.63  9,443,985 
08/03/2021 225.90  229.10  221.30  229.09  7,289,278 
08/02/2021 227.19  230.47  224.89  225.34  8,801,583 
07/30/2021 229.39  231.18  225.40  226.48  9,870,361 
07/29/2021 233.69  234.80  231.12  231.63  8,404,965 
07/28/2021 234.05  237.49  231.33  231.57  19,123,495 
07/27/2021 223.17  225.70  220.42  222.27  8,569,335 
07/26/2021 220.00  226.12  219.57  225.85  8,919,577 
07/23/2021 222.97  224.61  220.94  221.52  9,346,678 
07/22/2021 221.52  222.24  218.34  220.87  9,721,213 
07/21/2021 219.50  224.08  218.90  222.54  11,010,030 
07/20/2021 208.10  217.37  206.62  217.15  16,900,005 
07/19/2021 211.18  211.55  204.81  206.99  23,932,168 
07/16/2021 223.11  224.00  217.03  217.74  12,360,639 
07/15/2021 222.88  226.67  220.80  222.76  11,774,728 
07/14/2021 229.02  230.51  224.30  224.45  11,397,498 
07/13/2021 232.27  234.49  228.16  228.20  20,619,608 
07/12/2021 237.99  240.77  236.46  238.29  8,759,625 
07/09/2021 237.77  240.38  236.22  239.59  11,935,044 
07/08/2021 227.48  237.47  226.16  236.77  17,814,100 
07/07/2021 239.55  238.01  230.54  231.78  11,394,532 
07/06/2021 236.85  237.17  233.47  236.14  11,016,069 
07/02/2021 240.36  240.11  233.49  233.91  3,138,408 
07/01/2021 236.24  241.09  240.00  240.30  524,404 
06/30/2021 236.24  239.88  236.00  239.06  5,363,024 
06/29/2021 244.73  244.37  243.31  243.93  847,587 

About Boeing Stock history

Boeing investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Boeing is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Boeing Company will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Boeing historical stock prices may prove useful in developing a viable investing in Boeing
Last ReportedProjected for 2021
Weighted Average Shares564.5 M575.5 M
Weighted Average Shares Diluted568.6 M690.3 M
Issuance Purchase of Equity Shares36 M38.8 M
The Boeing Company, together with its subsidiaries, designs, develops, manufactures, sales, services, and supports commercial jetliners, military aircraft, satellites, missile defense, human space flight and launch systems, and services worldwide. The company was founded in 1916 and is based in Chicago, Illinois. Boeing operates under Aerospace Defense classification in the United States and is traded on New York Stock Exchange. It employs 141000 people.

Boeing Quarterly Market Capitalization

140.1 BillionShare

Boeing Stock Technical Analysis

Boeing technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Boeing technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Boeing trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Global Markets Map Now

   

Global Markets Map

Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
All  Next Launch Module

Boeing Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Boeing stock's direction in advance. Along with the technical and fundamental analysis of Boeing Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Boeing to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Continue to Trending Equities. Note that the Boeing Company information on this page should be used as a complementary analysis to other Boeing's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Competition Analyzer module to analyze and compare many basic indicators for a group of related or unrelated entities.

Complementary Tools for Boeing Stock analysis

When running Boeing Company price analysis, check to measure Boeing's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Boeing is operating at the current time. Most of Boeing's value examination focuses on studying past and present price action to predict the probability of Boeing's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Boeing's price. Additionally, you may evaluate how the addition of Boeing to your portfolios can decrease your overall portfolio volatility.
Global Correlations
Find global opportunities by holding instruments from different markets
Go
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Go
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Go
Equity Search
Search for activelly traded equities including funds and ETFs from over 30 global markets
Go
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Go
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Go
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Go
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Go
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Go
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Go
The market value of Boeing Company is measured differently than its book value, which is the value of Boeing that is recorded on the company's balance sheet. Investors also form their own opinion of Boeing's value that differs from its market value or its book value, called intrinsic value, which is Boeing's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Boeing's market value can be influenced by many factors that don't directly affect Boeing Company underlying business (such as pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Boeing's value and its price as these two are different measures arrived at by different means. Investors typically determine Boeing value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Boeing's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.