The Boeing Company (SWX:BA)
Switzerland · Delayed Price · Currency is CHF 158.18
+2.46 (1.58%)
At close: Oct 2, 2026
SWX:BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 155.72 | 155.72 | 155.72 | 155.72 | 155.72 | -0.80% | - |
| Sep 30, 2026 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | -0.32% | - |
| Sep 29, 2026 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | - | - |
| Sep 28, 2026 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | -4.07% | - |
| Sep 25, 2026 | 164.16 | 164.16 | 164.16 | 164.16 | 164.16 | - | - |
| Sep 24, 2026 | 164.16 | 164.16 | 164.16 | 164.16 | 164.16 | -1.71% | - |
| Sep 23, 2026 | 167.02 | 167.02 | 167.02 | 167.02 | 167.02 | 2.07% | - |
| Sep 22, 2026 | 163.64 | 163.64 | 163.64 | 163.64 | 163.64 | -0.41% | - |
| Sep 21, 2026 | 164.32 | 164.32 | 164.32 | 164.32 | 164.32 | 1.27% | - |
| Sep 18, 2026 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | -1.76% | - |
| Sep 17, 2026 | 165.16 | 165.16 | 165.16 | 165.16 | 165.16 | -4.24% | - |
| Sep 16, 2026 | 172.48 | 172.48 | 172.48 | 172.48 | 172.48 | 1.04% | - |
| Sep 15, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 0.31% | - |
| Sep 14, 2026 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | 0.27% | - |
| Sep 11, 2026 | 169.72 | 169.72 | 169.72 | 169.72 | 169.72 | 0.51% | - |
| Sep 10, 2026 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | -1.26% | - |
| Sep 9, 2026 | 171.02 | 171.02 | 171.02 | 171.02 | 171.02 | -1.37% | - |
| Sep 8, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 2.17% | - |
| Sep 7, 2026 | 169.72 | 169.72 | 169.72 | 169.72 | 169.72 | - | - |
| Sep 4, 2026 | 169.72 | 169.72 | 169.72 | 169.72 | 169.72 | 0.88% | - |
| Sep 3, 2026 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | -0.91% | - |
| Sep 2, 2026 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | 1.04% | - |
| Sep 1, 2026 | 168.04 | 168.04 | 168.04 | 168.04 | 168.04 | - | - |
| Aug 31, 2026 | 168.04 | 168.04 | 168.04 | 168.04 | 168.04 | -0.45% | - |
| Aug 28, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -0.06% | - |
| Aug 27, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | - | - |
| Aug 26, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | - | - |
| Aug 25, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | 0.29% | - |
| Aug 24, 2026 | 168.42 | 168.42 | 168.42 | 168.42 | 168.42 | -1.96% | - |
| 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% | - |