Skip to main content
The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
201.89
+0.02 (0.01%)
At close: Dec 5, 2025, 4:00 PM EST
202.16
+0.27 (0.13%)
After-hours: Dec 5, 2025, 7:57 PM EST

Boeing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025201.40202.95200.56201.89201.890.01%6,726,537
Dec 4, 2025202.85202.89198.53201.87201.87-0.33%9,489,743
Dec 3, 2025204.60205.85197.40202.54202.54-1.38%13,765,710
Dec 2, 2025198.30205.78195.51205.38205.3810.15%22,514,404
Dec 1, 2025188.96189.95186.41186.46186.46-1.34%6,730,931
Nov 28, 2025187.87189.75186.91189.00189.001.11%3,734,288
Nov 26, 2025184.00188.18183.03186.92186.922.46%7,612,399
Nov 25, 2025179.49183.48177.52182.44182.441.85%9,581,325
Nov 24, 2025180.31180.31177.30179.12179.12-0.32%9,239,610
Nov 21, 2025180.56181.43176.77179.70179.700.18%9,982,144
Nov 20, 2025187.74188.10178.42179.38179.38-3.40%13,693,323
Nov 19, 2025189.21189.21183.01185.70185.70-2.07%12,550,371
Nov 18, 2025190.00191.16187.85189.63189.63-1.14%8,195,765
Nov 17, 2025194.84194.84190.23191.81191.81-1.39%5,877,792
Nov 14, 2025192.88197.03192.15194.52194.52-0.03%6,189,760
Nov 13, 2025195.63196.20193.11194.58194.58-0.47%6,739,302
Nov 12, 2025195.75196.66193.80195.50195.500.15%8,288,337
Nov 11, 2025194.74196.40194.35195.21195.210.21%5,783,435
Nov 10, 2025195.89196.44193.19194.81194.810.10%7,447,353
Nov 7, 2025195.50195.85191.49194.61194.61-0.96%7,869,450
Nov 6, 2025198.10201.27195.45196.50196.50-0.57%7,740,505
Nov 5, 2025197.75198.51195.31197.62197.62-0.22%9,885,668
Nov 4, 2025201.80202.22197.57198.05198.05-3.18%8,619,584
Nov 3, 2025202.04205.66201.58204.55204.551.76%8,103,855
Oct 31, 2025201.25202.60198.30201.02201.020.47%10,696,565
Oct 30, 2025210.01210.28200.02200.08200.08-6.32%19,417,012
Oct 29, 2025221.36221.90212.50213.58213.58-4.37%20,940,086
Oct 28, 2025224.36225.56222.60223.33223.330.15%7,027,188
Oct 27, 2025222.78223.58221.82223.00223.000.75%6,084,302
Oct 24, 2025219.04221.74218.51221.35221.351.64%5,238,106
Oct 23, 2025216.40219.30216.25217.77217.770.54%5,356,227
Oct 22, 2025216.68217.40213.80216.59216.59-0.31%6,310,337
Oct 21, 2025217.21217.70215.55217.26217.260.20%4,209,532
Oct 20, 2025215.13217.38214.56216.82216.821.82%5,865,087
Oct 17, 2025210.91214.68210.75212.94212.940.50%6,482,738
Oct 16, 2025214.66214.96210.66211.89211.89-0.99%5,555,177
Oct 15, 2025215.04215.93212.48214.00214.00-0.14%5,055,634
Oct 14, 2025213.54217.95212.24214.30214.30-0.58%5,975,722
Oct 13, 2025212.09215.80212.06215.56215.562.29%5,657,285
Oct 10, 2025217.00217.90210.73210.73210.73-2.44%10,647,882
Oct 9, 2025225.70225.70215.90216.00216.00-4.14%12,974,796
Oct 8, 2025222.73226.19221.47225.32225.321.58%6,189,701
Oct 7, 2025220.11223.95219.20221.82221.820.95%7,610,613
Oct 6, 2025217.87221.80215.90219.73219.731.59%7,665,295
Oct 3, 2025216.75218.83215.25216.30216.30-0.52%6,634,085
Oct 2, 2025215.45218.86215.31217.43217.431.04%8,281,070
Oct 1, 2025214.01215.63213.70215.20215.20-0.29%7,177,980
Sep 30, 2025217.10217.68212.83215.83215.83-0.58%9,289,288
Sep 29, 2025222.37222.81215.12217.08217.08-1.89%11,290,583
Sep 26, 2025223.36224.10219.11221.26221.263.62%17,281,717
Sep 25, 2025214.87216.86211.98213.53213.53-0.73%6,649,306
Sep 24, 2025217.56218.18214.77215.10215.10-0.57%7,354,816
Sep 23, 2025217.12219.82214.01216.34216.342.00%12,760,881
Sep 22, 2025215.17215.90211.43212.09212.09-1.65%7,467,722
Sep 19, 2025217.73217.73213.62215.65215.65-10,513,703
Sep 18, 2025215.23217.40213.70215.66215.660.48%6,414,004
Sep 17, 2025215.59218.05213.13214.63214.63-0.18%6,019,533
Sep 16, 2025216.86217.13213.75215.02215.02-0.34%6,330,606
Sep 15, 2025216.25217.26214.07215.75215.75-0.09%6,896,201
Sep 12, 2025219.89220.00215.70215.94215.94-1.84%11,094,879
Sep 11, 2025228.00229.69219.65219.99219.99-3.31%12,010,822
Sep 10, 2025229.60230.10226.59227.52227.52-0.87%4,949,531
Sep 9, 2025231.01232.28228.45229.52229.52-0.62%5,510,373
Sep 8, 2025231.70232.20228.09230.95230.950.58%5,954,965
Sep 5, 2025231.80232.23225.50229.61229.61-0.49%8,203,594
Sep 4, 2025233.01233.10229.21230.75230.75-0.70%4,093,163
Sep 3, 2025237.06237.06230.76232.38232.38-2.11%5,998,971
Sep 2, 2025231.28238.33230.80237.38237.381.15%6,339,117
Aug 29, 2025236.13238.05233.17234.68234.68-0.63%5,008,622
Aug 28, 2025235.85237.35234.50236.16236.160.23%4,039,590
Aug 27, 2025235.36236.34232.40235.62235.620.34%4,757,422
Aug 26, 2025228.00234.83227.98234.83234.833.51%7,380,162
Aug 25, 2025229.60230.25226.60226.87226.87-1.41%4,757,569
Aug 22, 2025225.41233.70225.24230.12230.122.52%8,678,400
Aug 21, 2025227.13227.58223.71224.46224.46-0.51%6,101,140
Aug 20, 2025224.49226.37223.60225.62225.620.28%5,015,978
Aug 19, 2025232.00232.43223.75225.00225.00-3.19%9,061,071
Aug 18, 2025234.47235.16229.11232.41232.41-1.21%8,456,028
Aug 15, 2025233.36236.45231.43235.26235.260.89%6,291,381
Aug 14, 2025231.65233.97230.86233.19233.19-0.08%5,320,751
Aug 13, 2025233.25235.60229.33233.37233.370.33%6,670,421
Aug 12, 2025226.95232.61226.46232.61232.612.94%7,402,161
Aug 11, 2025229.00229.32225.17225.96225.96-1.38%4,872,738
Aug 8, 2025227.50230.90227.38229.12229.120.79%4,724,210
Aug 7, 2025226.15230.39224.58227.33227.331.02%4,563,135
Aug 6, 2025225.70226.57224.05225.04225.040.08%3,898,823
Aug 5, 2025222.37226.03221.07224.86224.861.13%5,687,360
Aug 4, 2025220.15222.85218.03222.34222.340.20%5,997,263
Aug 1, 2025219.45222.46215.90221.90221.900.03%8,572,191
Jul 31, 2025224.02225.00221.15221.84221.84-1.77%7,824,977
Jul 30, 2025227.84231.72224.35225.84225.84-0.11%9,354,568
Jul 29, 2025239.50242.69225.26226.08226.08-4.37%20,163,647
Jul 28, 2025233.24236.63232.91236.41236.411.44%7,923,759
Jul 25, 2025232.02233.31228.84233.06233.060.77%4,628,468
Jul 24, 2025233.91235.23231.05231.27231.27-1.12%6,160,163
Jul 23, 2025230.32235.27229.31233.88233.882.36%7,302,875
Jul 22, 2025228.30230.31225.55228.48228.48-0.37%4,737,715
Jul 21, 2025229.40232.50228.02229.32229.32-0.01%4,183,298
Jul 18, 2025231.43232.25227.52229.34229.34-0.72%5,974,525
Jul 17, 2025230.11232.59227.75231.00231.000.48%7,892,608