The Boeing Company (SWX:BA)
Switzerland · Delayed Price · Currency is CHF 171.78
-3.04 (-1.74%)
At close: Aug 21, 2026
SWX:BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 171.78 | 171.78 | 171.78 | 171.78 | 171.78 | -1.74% | - |
| Aug 20, 2026 | 174.82 | 174.82 | 174.82 | 174.82 | 174.82 | -2.28% | - |
| Aug 19, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | -2.76% | - |
| Aug 18, 2026 | 183.98 | 183.98 | 183.98 | 183.98 | 183.98 | -0.44% | - |
| Aug 17, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | -1.12% | - |
| Aug 14, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 0.25% | - |
| Aug 13, 2026 | 186.44 | 186.44 | 186.44 | 186.44 | 186.44 | -0.78% | - |
| Aug 12, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -1.04% | - |
| Aug 11, 2026 | 189.88 | 189.88 | 189.88 | 189.88 | 189.88 | - | - |
| Aug 10, 2026 | 189.88 | 189.88 | 189.88 | 189.88 | 189.88 | 1.13% | - |
| Aug 7, 2026 | 187.76 | 187.76 | 187.76 | 187.76 | 187.76 | -2.03% | - |
| Aug 6, 2026 | 191.66 | 191.66 | 191.66 | 191.66 | 191.66 | -0.07% | - |
| Aug 5, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | 0.95% | - |
| Aug 4, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3.69% | - |
| Aug 3, 2026 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 6.15% | - |
| Jul 31, 2026 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | -1.31% | - |
| Jul 30, 2026 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | 0.62% | - |
| Jul 29, 2026 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | -1.79% | - |
| Jul 28, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2.37% | - |
| Jul 27, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 0.31% | - |
| Jul 24, 2026 | 172.36 | 172.36 | 172.36 | 172.36 | 172.36 | 2.24% | - |
| Jul 23, 2026 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | 0.17% | - |
| Jul 22, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | -1.27% | - |
| Jul 21, 2026 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | - | - |
| Jul 20, 2026 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | -1.90% | - |
| Jul 17, 2026 | 173.76 | 173.76 | 173.76 | 173.76 | 173.76 | -1.30% | - |
| Jul 16, 2026 | 176.04 | 176.04 | 176.04 | 176.04 | 176.04 | -0.91% | - |
| Jul 15, 2026 | 177.66 | 177.66 | 177.66 | 177.66 | 177.66 | - | - |
| Jul 14, 2026 | 177.66 | 177.66 | 177.66 | 177.66 | 177.66 | - | - |
| Jul 13, 2026 | 177.66 | 177.66 | 177.66 | 177.66 | 177.66 | -1.12% | - |
| Jul 10, 2026 | 179.68 | 179.68 | 179.68 | 179.68 | 179.68 | -0.44% | - |
| Jul 9, 2026 | 180.48 | 180.48 | 180.48 | 180.48 | 180.48 | -0.36% | - |
| Jul 8, 2026 | 181.14 | 181.14 | 181.14 | 181.14 | 181.14 | -3.44% | - |
| Jul 7, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | - | - |
| Jul 6, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 4.03% | - |
| Jul 3, 2026 | 180.34 | 180.34 | 180.34 | 180.34 | 180.34 | 0.46% | - |
| Jul 2, 2026 | 179.52 | 179.52 | 179.52 | 179.52 | 179.52 | 2.08% | - |
| Jul 1, 2026 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | 0.59% | - |
| Jun 30, 2026 | 174.83 | 174.83 | 174.83 | 174.83 | 174.83 | - | - |
| Jun 29, 2026 | 174.83 | 174.83 | 174.83 | 174.83 | 174.83 | -2.32% | - |
| Jun 26, 2026 | 178.99 | 178.99 | 178.99 | 178.99 | 178.99 | - | - |
| Jun 25, 2026 | 178.99 | 178.99 | 178.99 | 178.99 | 178.99 | - | - |
| Jun 24, 2026 | 178.99 | 178.99 | 178.99 | 178.99 | 178.99 | 0.81% | - |
| Jun 23, 2026 | 177.56 | 177.56 | 177.56 | 177.56 | 177.56 | -1.41% | - |
| Jun 22, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | -0.04% | - |
| Jun 19, 2026 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | - | - |
| Jun 18, 2026 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | -0.03% | - |
| Jun 17, 2026 | 180.23 | 180.23 | 180.23 | 180.23 | 180.23 | - | - |
| Jun 16, 2026 | 180.23 | 180.23 | 180.23 | 180.23 | 180.23 | - | - |
| Jun 15, 2026 | 180.23 | 180.23 | 180.23 | 180.23 | 180.23 | 3.84% | - |