Skip to main content
The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
217.25
-0.87 (-0.40%)
At close: Jun 26, 2026, 4:00 PM EDT
217.50
+0.25 (0.11%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Boeing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026217.55222.58215.36217.25217.25-0.40%9,781,707
Jun 25, 2026220.60224.13217.16218.12218.12-0.97%4,488,393
Jun 24, 2026218.19222.25217.68220.25220.251.63%4,301,959
Jun 23, 2026218.89221.48216.64216.71216.71-1.87%4,473,782
Jun 22, 2026223.00223.55220.11220.83220.83-0.85%4,288,818
Jun 18, 2026227.75228.99220.12222.72222.72-1.29%8,576,216
Jun 17, 2026227.02230.54225.30225.63225.63-0.82%4,781,852
Jun 16, 2026229.47230.30225.30227.49227.49-0.64%3,689,848
Jun 15, 2026225.30231.34225.22228.95228.954.52%8,476,320
Jun 12, 2026222.37223.51216.70219.05219.05-1.16%5,504,550
Jun 11, 2026209.84221.77209.80221.63221.636.04%6,585,153
Jun 10, 2026213.07213.70207.95209.00209.00-2.57%6,749,267
Jun 9, 2026216.50220.01212.23214.51214.51-0.65%5,121,269
Jun 8, 2026216.30217.79215.00215.92215.920.22%3,440,803
Jun 5, 2026216.58218.37213.63215.45215.45-0.91%4,711,862
Jun 4, 2026213.00221.60212.80217.42217.423.25%7,791,218
Jun 3, 2026216.10216.35209.63210.58210.58-3.27%7,638,784
Jun 2, 2026222.52224.69215.01217.70217.70-2.94%7,547,993
Jun 1, 2026228.36228.80222.21224.30224.30-2.96%6,272,504
May 29, 2026228.44232.30226.25231.15231.151.04%6,778,710
May 28, 2026224.00229.91222.85228.78228.782.00%6,398,185
May 27, 2026221.50226.90220.70224.30224.302.47%10,992,889
May 26, 2026221.30222.41217.91218.90218.90-0.05%5,868,768
May 22, 2026220.85221.11217.17219.02219.02-0.27%4,607,330
May 21, 2026219.39221.17215.72219.61219.61-1.17%6,380,829
May 20, 2026216.80223.02216.50222.20222.203.34%7,649,032
May 19, 2026218.84220.05214.00215.01215.01-2.54%5,280,051
May 18, 2026220.48221.17216.79220.61220.610.05%6,530,085
May 15, 2026226.85226.85220.45220.49220.49-3.80%9,121,776
May 14, 2026243.52244.07227.50229.21229.21-4.73%17,761,089
May 13, 2026237.23242.27234.40240.60240.601.57%7,438,701
May 12, 2026239.00239.02231.11236.87236.87-0.56%7,041,013
May 11, 2026239.44241.21236.52238.21238.210.36%6,267,001
May 8, 2026233.80238.54231.75237.36237.362.74%7,525,266
May 7, 2026231.45236.63229.60231.03231.030.48%8,489,752
May 6, 2026230.93232.08228.10229.93229.932.47%7,166,917
May 5, 2026223.10225.56221.74224.38224.381.39%3,852,073
May 4, 2026226.49227.87221.04221.30221.30-2.67%4,860,877
May 1, 2026230.40231.51227.26227.38227.38-0.72%3,494,200
Apr 30, 2026225.90229.55224.61229.03229.032.20%4,841,260
Apr 29, 2026230.22230.26221.15224.11224.11-2.86%6,377,690
Apr 28, 2026231.05231.33227.07230.72230.72-0.26%3,807,811
Apr 27, 2026233.00235.45229.39231.33231.33-0.48%4,402,564
Apr 24, 2026234.99236.45232.07232.44232.44-0.73%5,732,696
Apr 23, 2026231.51235.91228.77234.15234.151.24%8,087,561
Apr 22, 2026227.05232.60221.22231.28231.285.53%15,779,514
Apr 21, 2026223.29225.66218.90219.16219.16-2.63%7,566,292
Apr 20, 2026222.23225.37220.35225.08225.080.76%5,014,519
Apr 17, 2026223.07230.24222.50223.38223.382.06%8,874,871
Apr 16, 2026225.00225.10215.40218.88218.88-2.26%7,089,589
Apr 15, 2026224.18224.72221.65223.93223.930.07%4,397,655
Apr 14, 2026221.69225.10221.32223.77223.770.73%4,820,884
Apr 13, 2026216.25222.21215.46222.14222.142.07%4,136,876
Apr 10, 2026220.17220.37216.66217.63217.63-1.10%4,829,021
Apr 9, 2026216.00221.29216.00220.06220.061.04%4,768,685
Apr 8, 2026218.94220.85216.00217.80217.803.71%6,267,155
Apr 7, 2026211.01211.99206.92210.00210.00-1.08%4,084,754
Apr 6, 2026207.37212.40207.37212.30212.301.96%4,172,271
Apr 2, 2026203.00208.78202.30208.22208.220.43%6,698,574
Apr 1, 2026203.50210.28203.50207.32207.324.17%9,664,532
Mar 31, 2026191.13199.33190.35199.03199.035.19%9,668,311
Mar 30, 2026191.48192.50187.72189.21189.21-0.69%6,606,118
Mar 27, 2026192.93193.64189.28190.52190.52-1.98%6,000,068
Mar 26, 2026197.30198.24194.27194.36194.36-2.63%5,772,621
Mar 25, 2026198.19200.75198.00199.61199.611.62%5,055,934
Mar 24, 2026196.11197.62194.36196.42196.42-1.00%5,691,834
Mar 23, 2026198.91201.69197.19198.41198.411.69%6,247,902
Mar 20, 2026201.05201.99192.54195.12195.12-3.01%12,925,359
Mar 19, 2026203.05203.05197.46201.18201.18-2.34%9,967,614
Mar 18, 2026209.00210.50205.75205.99205.99-2.29%5,881,862
Mar 17, 2026214.68217.15206.67210.82210.82-1.24%7,308,124
Mar 16, 2026210.75216.15210.75213.47213.471.71%7,347,110
Mar 13, 2026205.00210.84204.92209.89209.892.51%8,926,573
Mar 12, 2026212.21212.61204.30204.76204.76-4.36%10,758,604
Mar 11, 2026217.94217.94213.53214.10214.10-1.68%7,937,357
Mar 10, 2026224.10226.11217.03217.76217.76-3.22%9,285,330
Mar 9, 2026226.75227.59220.45225.00225.00-2.64%8,400,123
Mar 6, 2026219.48231.96218.64231.11231.114.08%10,684,694
Mar 5, 2026226.12227.68218.13222.06222.06-2.31%7,199,285
Mar 4, 2026226.38227.53221.79227.31227.311.42%5,068,718
Mar 3, 2026225.75226.50221.11224.12224.12-2.45%6,211,644
Mar 2, 2026226.00230.23223.62229.74229.740.97%4,708,971
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%7,060,123