Skip to main content
The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
222.06
-5.25 (-2.31%)
At close: Mar 5, 2026, 4:00 PM EST
221.00
-1.06 (-0.48%)
Pre-market: Mar 6, 2026, 8:10 AM EST

Boeing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026226.12227.68218.13222.06222.06-2.31%6,727,255
Mar 4, 2026226.38227.53221.79227.31227.311.42%4,883,074
Mar 3, 2026225.75226.50221.11224.12224.12-2.45%6,102,392
Mar 2, 2026226.00230.23223.62229.74229.740.97%4,695,557
Feb 27, 2026227.47228.80224.91227.53227.53-0.82%6,278,091
Feb 26, 2026230.38230.66225.67229.41229.41-0.41%4,613,296
Feb 25, 2026234.10234.16229.19230.36230.36-1.30%4,442,585
Feb 24, 2026229.27236.13228.39233.39233.391.28%4,408,870
Feb 23, 2026231.50233.50227.46230.44230.44-0.69%5,380,030
Feb 20, 2026232.63236.08231.14232.03232.03-0.72%5,460,857
Feb 19, 2026238.91240.00233.42233.71233.71-2.18%5,827,523
Feb 18, 2026244.55245.08238.60238.93238.93-2.09%4,922,987
Feb 17, 2026243.61245.42238.93244.04244.040.44%4,864,738
Feb 13, 2026241.24246.51240.72242.96242.961.51%6,835,444
Feb 12, 2026239.26245.67235.97239.35239.351.31%6,980,769
Feb 11, 2026244.48244.70235.50236.26236.26-2.61%5,791,019
Feb 10, 2026245.00247.86240.86242.59242.59-0.87%5,184,355
Feb 9, 2026242.00245.84240.50244.71244.710.69%4,707,198
Feb 6, 2026239.40246.30239.40243.03243.032.57%6,701,183
Feb 5, 2026234.11240.33232.60236.95236.950.42%7,377,317
Feb 4, 2026233.24236.57229.91235.95235.951.20%7,053,394
Feb 3, 2026236.42238.85228.96233.15233.150.06%7,655,243
Feb 2, 2026232.64236.29230.33233.02233.02-0.30%6,105,284
Jan 30, 2026233.50234.65229.94233.72233.72-0.14%6,916,107
Jan 29, 2026242.08243.77233.35234.04234.04-3.13%9,142,526
Jan 28, 2026244.09245.86237.10241.59241.59-1.21%9,999,181
Jan 27, 2026242.50254.35238.75244.56244.56-1.56%20,509,203
Jan 26, 2026251.49251.59247.41248.43248.43-1.48%8,469,160
Jan 23, 2026252.74253.77249.02252.15252.150.29%7,078,683
Jan 22, 2026252.00254.14249.78251.41251.410.54%9,742,580
Jan 21, 2026248.89251.31244.68250.07250.070.43%8,160,650
Jan 20, 2026244.40249.52243.70249.00249.000.53%11,293,182
Jan 16, 2026247.75248.19244.96247.68247.68-0.02%5,944,233
Jan 15, 2026244.38248.75243.97247.74247.742.11%6,517,157
Jan 14, 2026244.44244.89239.60242.61242.61-0.79%7,748,606
Jan 13, 2026241.12247.40240.10244.55244.551.98%11,460,515
Jan 12, 2026234.29239.95234.00239.81239.812.25%7,893,957
Jan 9, 2026228.34235.14228.30234.53234.533.14%8,621,614
Jan 8, 2026231.79233.11225.10227.38227.38-0.32%7,126,824
Jan 7, 2026232.15233.57227.31228.12228.12-0.75%9,693,055
Jan 6, 2026229.23231.64228.60229.84229.840.75%6,714,333
Jan 5, 2026228.79230.96227.50228.13228.130.16%8,278,835
Jan 2, 2026218.15227.77215.24227.77227.774.91%11,261,006
Dec 31, 2025218.93219.32216.14217.12217.12-0.63%5,563,028
Dec 30, 2025219.14221.88218.40218.50218.500.58%5,653,521
Dec 29, 2025215.90218.14215.11217.25217.250.37%5,291,972
Dec 26, 2025218.05218.67216.14216.44216.44-0.79%2,801,514
Dec 24, 2025217.00219.27216.19218.16218.160.60%2,943,466
Dec 23, 2025216.90217.56215.32216.85216.85-4,496,293
Dec 22, 2025215.34217.15214.22216.84216.841.29%5,458,894
Dec 19, 2025209.76215.98209.27214.08214.082.79%14,793,697
Dec 18, 2025207.99210.55207.66208.27208.270.94%5,652,149
Dec 17, 2025206.78210.66205.82206.33206.33-0.18%7,301,074
Dec 16, 2025205.00208.65204.39206.71206.710.59%6,120,247
Dec 15, 2025204.38206.63203.17205.50205.500.55%6,721,568
Dec 12, 2025202.20206.12201.59204.38204.381.83%7,069,695
Dec 11, 2025198.73201.86198.05200.71200.711.00%7,917,771
Dec 10, 2025200.37201.35198.35198.72198.72-0.82%15,159,608
Dec 9, 2025205.35207.10200.02200.37200.37-2.86%9,101,870
Dec 8, 2025203.61206.86202.56206.27206.272.17%8,823,854
Dec 5, 2025201.40202.95200.56201.89201.890.01%6,857,199
Dec 4, 2025202.85202.89198.53201.87201.87-0.33%9,513,314
Dec 3, 2025204.60205.85197.40202.54202.54-1.38%14,139,924
Dec 2, 2025198.30205.78195.51205.38205.3810.15%22,624,038
Dec 1, 2025188.96189.95186.41186.46186.46-1.34%6,763,665
Nov 28, 2025187.87189.75186.91189.00189.001.11%3,757,048
Nov 26, 2025184.00188.18183.03186.92186.922.46%7,644,480
Nov 25, 2025179.49183.48177.52182.44182.441.85%9,676,194
Nov 24, 2025180.31180.31177.30179.12179.12-0.32%9,385,960
Nov 21, 2025180.56181.43176.77179.70179.700.18%10,133,966
Nov 20, 2025187.74188.10178.42179.38179.38-3.40%13,706,380
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