The Boeing Company (NEO:BA)
Canada
· Delayed Price · Currency is CAD 34.06
-0.04 (-0.12%)
At close: Dec 5, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.97 | 34.16 | 33.97 | 34.06 | 34.06 | -0.12% | 9,696 |
| Dec 4, 2025 | 34.10 | 34.19 | 33.51 | 34.10 | 34.10 | 0.06% | 28,278 |
| Dec 3, 2025 | 34.61 | 34.68 | 33.35 | 34.08 | 34.08 | -1.67% | 31,243 |
| Dec 2, 2025 | 33.31 | 34.70 | 33.00 | 34.66 | 34.66 | 10.14% | 70,440 |
| Dec 1, 2025 | 31.93 | 32.01 | 31.46 | 31.47 | 31.47 | -1.50% | 22,592 |
| Nov 28, 2025 | 31.79 | 32.01 | 31.56 | 31.95 | 31.95 | -0.13% | 20,295 |
| Nov 27, 2025 | 31.91 | 31.99 | 31.61 | 31.99 | 31.99 | 1.43% | 2,041 |
| Nov 26, 2025 | 31.14 | 31.72 | 30.97 | 31.54 | 31.54 | 2.37% | 22,843 |
| Nov 25, 2025 | 30.32 | 30.95 | 30.00 | 30.81 | 30.81 | 1.78% | 23,306 |
| Nov 24, 2025 | 30.45 | 30.45 | 29.96 | 30.27 | 30.27 | -0.10% | 29,013 |
| Nov 21, 2025 | 30.58 | 30.58 | 30.00 | 30.30 | 30.30 | -0.03% | 12,506 |
| Nov 20, 2025 | 31.62 | 31.70 | 30.18 | 30.31 | 30.31 | -3.47% | 36,441 |
| Nov 19, 2025 | 31.63 | 31.63 | 30.92 | 31.40 | 31.40 | -2.21% | 46,200 |
| Nov 18, 2025 | 32.17 | 32.20 | 31.85 | 32.11 | 32.11 | -0.86% | 18,879 |
| Nov 17, 2025 | 33.02 | 33.02 | 32.26 | 32.39 | 32.39 | -1.31% | 23,368 |
| Nov 14, 2025 | 32.55 | 33.25 | 32.50 | 32.82 | 32.82 | -0.06% | 23,148 |
| Nov 13, 2025 | 33.03 | 33.10 | 32.66 | 32.84 | 32.84 | -0.73% | 30,107 |
| Nov 12, 2025 | 33.00 | 33.15 | 32.78 | 33.08 | 33.08 | 0.21% | 22,347 |
| Nov 11, 2025 | 33.01 | 33.14 | 32.88 | 33.01 | 33.01 | 0.21% | 26,702 |
| Nov 10, 2025 | 33.22 | 33.22 | 32.69 | 32.94 | 32.94 | 0.24% | 43,057 |
| Nov 7, 2025 | 33.11 | 33.12 | 32.42 | 32.86 | 32.86 | -1.23% | 17,708 |
| Nov 6, 2025 | 33.59 | 33.93 | 33.08 | 33.27 | 33.27 | -0.45% | 82,009 |
| Nov 5, 2025 | 33.50 | 33.50 | 33.05 | 33.42 | 33.42 | -0.24% | 22,746 |
| Nov 4, 2025 | 34.08 | 34.25 | 33.43 | 33.50 | 33.50 | -3.37% | 33,446 |
| Nov 3, 2025 | 34.12 | 34.78 | 34.12 | 34.67 | 34.67 | 1.82% | 25,592 |
| Oct 31, 2025 | 34.00 | 34.20 | 33.63 | 34.05 | 34.05 | 0.35% | 61,268 |
| Oct 30, 2025 | 35.69 | 35.69 | 33.89 | 33.93 | 33.93 | -5.96% | 94,699 |
| Oct 29, 2025 | 37.55 | 37.55 | 35.99 | 36.08 | 36.08 | -4.50% | 145,153 |
| Oct 28, 2025 | 38.00 | 38.11 | 37.69 | 37.78 | 37.78 | 0.16% | 36,964 |
| Oct 27, 2025 | 37.77 | 37.79 | 37.54 | 37.72 | 37.72 | 0.94% | 65,326 |
| Oct 24, 2025 | 37.14 | 37.53 | 37.07 | 37.37 | 37.37 | 1.55% | 13,802 |
| Oct 23, 2025 | 36.76 | 37.07 | 36.76 | 36.80 | 36.80 | 0.46% | 49,813 |
| Oct 22, 2025 | 36.74 | 36.77 | 36.25 | 36.63 | 36.63 | -0.43% | 29,645 |
| Oct 21, 2025 | 36.65 | 36.82 | 36.54 | 36.79 | 36.79 | 0.25% | 15,091 |
| Oct 20, 2025 | 36.37 | 36.74 | 36.34 | 36.70 | 36.70 | 1.75% | 26,256 |
| Oct 17, 2025 | 35.65 | 36.20 | 35.65 | 36.07 | 36.07 | 0.45% | 6,284 |
| Oct 16, 2025 | 36.22 | 36.22 | 35.66 | 35.91 | 35.91 | -0.97% | 28,541 |
| Oct 15, 2025 | 36.30 | 36.52 | 36.00 | 36.26 | 36.26 | -0.30% | 23,040 |
| Oct 14, 2025 | 36.32 | 36.83 | 36.07 | 36.37 | 36.37 | 1.82% | 20,958 |
| Oct 10, 2025 | 36.86 | 36.88 | 35.72 | 35.72 | 35.72 | -2.54% | 58,453 |
| Oct 9, 2025 | 38.00 | 38.00 | 36.60 | 36.65 | 36.65 | -4.08% | 53,431 |
| Oct 8, 2025 | 37.60 | 38.31 | 37.52 | 38.21 | 38.21 | 1.68% | 29,086 |
| Oct 7, 2025 | 37.35 | 37.93 | 37.19 | 37.58 | 37.58 | 1.21% | 56,689 |
| Oct 6, 2025 | 37.04 | 37.52 | 36.65 | 37.13 | 37.13 | 1.37% | 31,228 |
| Oct 3, 2025 | 36.66 | 37.02 | 36.50 | 36.63 | 36.63 | -0.52% | 12,938 |
| Oct 2, 2025 | 36.57 | 37.07 | 36.57 | 36.82 | 36.82 | 0.90% | 24,575 |
| Oct 1, 2025 | 36.30 | 36.57 | 36.29 | 36.49 | 36.49 | 0.03% | 35,381 |
| Sep 30, 2025 | 36.73 | 36.89 | 36.07 | 36.48 | 36.48 | -1.06% | 27,735 |
| Sep 29, 2025 | 37.80 | 37.80 | 36.50 | 36.87 | 36.87 | -1.78% | 37,888 |
| Sep 26, 2025 | 37.91 | 37.99 | 37.14 | 37.54 | 37.54 | 3.62% | 93,730 |
| Sep 25, 2025 | 36.31 | 36.64 | 36.00 | 36.23 | 36.23 | -0.90% | 30,608 |
| Sep 24, 2025 | 36.94 | 36.98 | 36.46 | 36.56 | 36.56 | -0.38% | 31,767 |
| Sep 23, 2025 | 36.97 | 37.23 | 36.35 | 36.70 | 36.70 | 1.89% | 57,214 |
| Sep 22, 2025 | 36.60 | 36.60 | 35.92 | 36.02 | 36.02 | -2.09% | 20,732 |
| Sep 19, 2025 | 36.94 | 36.94 | 36.28 | 36.79 | 36.79 | 0.68% | 28,022 |
| Sep 18, 2025 | 36.50 | 36.81 | 36.30 | 36.54 | 36.54 | 0.30% | 11,404 |
| Sep 17, 2025 | 36.58 | 36.83 | 36.25 | 36.43 | 36.43 | 0.05% | 6,795 |
| Sep 16, 2025 | 36.70 | 36.80 | 36.32 | 36.41 | 36.41 | -0.44% | 16,039 |
| Sep 15, 2025 | 36.70 | 36.75 | 36.48 | 36.57 | 36.57 | -0.49% | 14,430 |
| Sep 12, 2025 | 37.42 | 37.42 | 36.63 | 36.75 | 36.75 | -1.74% | 39,458 |
| Sep 11, 2025 | 38.62 | 38.90 | 37.31 | 37.40 | 37.40 | -3.18% | 46,184 |
| Sep 10, 2025 | 39.00 | 39.01 | 38.50 | 38.63 | 38.63 | -0.87% | 11,493 |
| Sep 9, 2025 | 39.29 | 39.39 | 38.82 | 38.97 | 38.97 | -0.66% | 19,290 |
| Sep 8, 2025 | 39.03 | 39.30 | 38.76 | 39.23 | 39.23 | 1.11% | 10,374 |
| Sep 5, 2025 | 39.09 | 39.09 | 38.35 | 38.80 | 38.80 | -1.25% | 9,682 |
| Sep 4, 2025 | 39.67 | 39.67 | 39.00 | 39.29 | 39.29 | -0.30% | 8,440 |
| Sep 3, 2025 | 40.20 | 40.20 | 39.25 | 39.41 | 39.41 | -2.21% | 6,094 |
| Sep 2, 2025 | 39.33 | 40.39 | 39.30 | 40.30 | 40.30 | 0.93% | 10,909 |
| Aug 29, 2025 | 39.92 | 40.40 | 39.86 | 39.93 | 39.93 | -0.32% | 8,057 |
| Aug 28, 2025 | 39.96 | 40.07 | 39.87 | 40.06 | 40.06 | -0.02% | 7,200 |
| Aug 27, 2025 | 40.19 | 40.19 | 39.55 | 40.07 | 40.07 | 0.60% | 9,018 |
| Aug 26, 2025 | 39.01 | 39.86 | 38.79 | 39.83 | 39.83 | 2.00% | 15,090 |
| Aug 22, 2025 | 38.40 | 39.69 | 38.40 | 39.05 | 39.05 | 2.41% | 22,630 |
| Aug 21, 2025 | 38.76 | 38.76 | 38.12 | 38.13 | 38.13 | -0.55% | 12,261 |
| Aug 20, 2025 | 38.20 | 38.41 | 38.02 | 38.34 | 38.34 | 0.24% | 8,070 |
| Aug 19, 2025 | 39.29 | 39.29 | 38.07 | 38.25 | 38.25 | -3.53% | 17,121 |
| Aug 18, 2025 | 39.43 | 39.65 | 38.96 | 39.65 | 39.65 | -1.07% | 9,595 |
| Aug 15, 2025 | 39.62 | 40.15 | 39.51 | 40.08 | 40.08 | 0.80% | 8,616 |
| Aug 14, 2025 | 39.19 | 39.76 | 39.19 | 39.76 | 39.76 | 0.20% | 5,694 |
| Aug 13, 2025 | 39.72 | 39.88 | 39.06 | 39.68 | 39.68 | 0.48% | 14,188 |
| Aug 12, 2025 | 38.95 | 39.50 | 38.95 | 39.49 | 39.49 | 2.84% | 15,232 |
| Aug 11, 2025 | 39.16 | 39.16 | 38.40 | 38.40 | 38.40 | -1.49% | 11,946 |
| Aug 8, 2025 | 38.70 | 39.26 | 38.70 | 38.98 | 38.98 | 0.83% | 17,089 |
| Aug 7, 2025 | 38.57 | 38.95 | 38.32 | 38.66 | 38.66 | 0.97% | 9,733 |
| Aug 6, 2025 | 38.43 | 38.43 | 38.28 | 38.29 | 38.29 | 0.10% | 4,742 |
| Aug 5, 2025 | 37.66 | 38.36 | 37.66 | 38.25 | 38.25 | 1.06% | 19,252 |
| Aug 1, 2025 | 37.31 | 37.86 | 36.77 | 37.85 | 37.85 | 0.40% | 30,570 |
| Jul 31, 2025 | 38.21 | 38.26 | 37.66 | 37.70 | 37.70 | -2.08% | 23,559 |
| Jul 30, 2025 | 38.92 | 39.32 | 38.25 | 38.50 | 38.50 | 0.34% | 52,342 |
| Jul 29, 2025 | 40.90 | 41.10 | 38.37 | 38.37 | 38.37 | -4.67% | 120,199 |
| Jul 28, 2025 | 39.87 | 40.25 | 39.73 | 40.25 | 40.25 | 1.39% | 13,107 |
| Jul 25, 2025 | 39.43 | 39.70 | 39.00 | 39.70 | 39.70 | 0.63% | 10,947 |
| Jul 24, 2025 | 39.80 | 40.00 | 39.45 | 39.45 | 39.45 | -0.70% | 17,283 |
| Jul 23, 2025 | 39.13 | 40.04 | 39.11 | 39.73 | 39.73 | 1.85% | 17,799 |
| Jul 22, 2025 | 39.16 | 39.20 | 38.50 | 39.01 | 39.01 | -0.23% | 6,850 |
| Jul 21, 2025 | 39.03 | 39.53 | 39.01 | 39.10 | 39.10 | 0.03% | 11,583 |
| Jul 18, 2025 | 39.33 | 39.33 | 38.80 | 39.09 | 39.09 | -1.11% | 4,556 |
| Jul 17, 2025 | 39.33 | 39.60 | 38.86 | 39.53 | 39.53 | 1.13% | 14,894 |
| Jul 16, 2025 | 39.41 | 39.61 | 38.73 | 39.09 | 39.09 | -0.31% | 22,381 |
| Jul 15, 2025 | 39.12 | 39.75 | 38.94 | 39.21 | 39.21 | -0.28% | 26,741 |