Skip to main content
The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
230.73
-0.60 (-0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
230.33
-0.40 (-0.17%)
After-hours: Apr 28, 2026, 4:04 PM EDT

Boeing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026230.43230.77227.14230.77--0.24%3,690,263
Apr 27, 2026233.00235.45229.39231.33231.33-0.48%4,302,349
Apr 24, 2026234.99236.45232.07232.44232.44-0.73%5,697,984
Apr 23, 2026231.51235.91228.77234.15234.151.24%7,739,750
Apr 22, 2026227.05232.60221.22231.28231.285.53%15,488,464
Apr 21, 2026223.29225.66218.90219.16219.16-2.63%7,409,887
Apr 20, 2026222.23225.37220.35225.08225.080.76%4,986,246
Apr 17, 2026223.07230.24222.50223.38223.382.06%8,838,018
Apr 16, 2026225.00225.10215.40218.88218.88-2.26%7,058,466
Apr 15, 2026224.18224.72221.65223.93223.930.07%4,384,583
Apr 14, 2026221.69225.10221.32223.77223.770.73%4,799,421
Apr 13, 2026216.25222.21215.46222.14222.142.07%4,117,031
Apr 10, 2026220.17220.37216.66217.63217.63-1.10%4,810,331
Apr 9, 2026216.00221.29216.00220.06220.061.04%4,735,584
Apr 8, 2026218.94220.85216.00217.80217.803.71%6,239,871
Apr 7, 2026211.01211.99206.92210.00210.00-1.08%3,957,589
Apr 6, 2026207.37212.40207.37212.30212.301.96%4,133,031
Apr 2, 2026203.00208.78202.30208.22208.220.43%6,541,624
Apr 1, 2026203.50210.28203.50207.32207.324.17%9,592,058
Mar 31, 2026191.13199.33190.35199.03199.035.19%8,708,448
Mar 30, 2026191.48192.50187.72189.21189.21-0.69%6,546,412
Mar 27, 2026192.93193.64189.28190.52190.52-1.98%5,966,179
Mar 26, 2026197.30198.24194.27194.36194.36-2.63%5,724,414
Mar 25, 2026198.19200.75198.00199.61199.611.62%5,048,412
Mar 24, 2026196.11197.62194.36196.42196.42-1.00%5,590,380
Mar 23, 2026198.91201.69197.19198.41198.411.69%6,221,106
Mar 20, 2026201.05201.99192.54195.12195.12-3.01%12,628,838
Mar 19, 2026203.05203.05197.46201.18201.18-2.34%9,905,141
Mar 18, 2026209.00210.50205.75205.99205.99-2.29%5,841,122
Mar 17, 2026214.68217.15206.67210.82210.82-1.24%7,277,866
Mar 16, 2026210.75216.15210.75213.47213.471.71%7,319,837
Mar 13, 2026205.00210.84204.92209.89209.892.51%8,883,627
Mar 12, 2026212.21212.61204.30204.76204.76-4.36%10,647,138
Mar 11, 2026217.94217.94213.53214.10214.10-1.68%7,867,570
Mar 10, 2026224.10226.11217.03217.76217.76-3.22%9,198,234
Mar 9, 2026226.75227.59220.45225.00225.00-2.64%8,333,551
Mar 6, 2026219.48231.96218.64231.11231.114.08%10,632,523
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