Boeing Company BA
NYSE · United States · Electronic Technology
$187.08+1.03 (+0.55%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $186.97 | +0.49% | $186.00 | $188.04 | $185.56 | 1.46M |
| 2026-09-30 | $186.05 | -0.87% | $192.05 | $192.99 | $185.25 | 11.55M |
| 2026-09-29 | $187.68 | +1.78% | $185.30 | $190.91 | $185.00 | 10.56M |
| 2026-09-28 | $184.39 | -6.91% | $192.62 | $192.77 | $184.01 | 18.05M |
| 2026-09-25 | $198.07 | +0.65% | $197.76 | $201.40 | $196.80 | 5.39M |
| 2026-09-24 | $196.80 | -1.57% | $198.62 | $199.49 | $194.40 | 9.62M |
| 2026-09-23 | $199.93 | +1.12% | $197.98 | $204.07 | $197.98 | 10.02M |
| 2026-09-22 | $197.72 | -1.71% | $203.00 | $203.33 | $197.14 | 7.84M |
| 2026-09-21 | $201.15 | +1.49% | $200.45 | $202.20 | $198.13 | 6.35M |
| 2026-09-18 | $198.20 | +0.61% | $196.83 | $199.63 | $195.46 | 9.83M |
| 2026-09-17 | $197.00 | -2.46% | $202.25 | $203.64 | $197.00 | 11.79M |
| 2026-09-16 | $201.96 | -3.69% | $210.19 | $212.22 | $197.01 | 12.88M |
| 2026-09-15 | $209.69 | -0.28% | $210.87 | $212.40 | $208.65 | 3.59M |
| 2026-09-14 | $210.27 | -0.09% | $208.21 | $211.89 | $207.98 | 3.38M |
| 2026-09-11 | $210.45 | +2.76% | $207.56 | $211.62 | $207.22 | 4.14M |
| 2026-09-10 | $204.80 | -0.78% | $205.74 | $208.82 | $204.67 | 4.63M |
| 2026-09-09 | $206.42 | -2.05% | $209.98 | $212.22 | $206.42 | 4.37M |
| 2026-09-08 | $210.73 | -0.72% | $212.10 | $215.29 | $210.59 | 4.37M |
| 2026-09-04 | $212.25 | +0.83% | $209.44 | $212.26 | $208.80 | 4.59M |
| 2026-09-03 | $210.51 | +0.79% | $209.94 | $211.06 | $205.83 | 6.25M |
| 2026-09-02 | $208.87 | +1.56% | $207.00 | $210.65 | $206.42 | 6.43M |
| 2026-09-01 | $205.66 | -1.02% | $206.70 | $208.11 | $205.50 | 5.01M |
| 2026-08-31 | $207.78 | -0.97% | $208.50 | $208.77 | $206.27 | 5.21M |
| 2026-08-28 | $209.82 | -0.03% | $209.99 | $210.61 | $207.55 | 4.56M |
| 2026-08-27 | $209.89 | -1.04% | $211.51 | $211.94 | $209.11 | 4.46M |
| 2026-08-26 | $212.09 | +0.48% | $211.78 | $212.60 | $209.66 | 4.37M |
| 2026-08-25 | $211.08 | +0.29% | $212.50 | $212.94 | $210.11 | 4.85M |
| 2026-08-24 | $210.46 | -1.75% | $212.86 | $213.31 | $208.70 | 7.14M |
| 2026-08-21 | $214.20 | -0.42% | $215.67 | $216.46 | $212.75 | 6.23M |
| 2026-08-20 | $215.10 | -3.20% | $220.40 | $221.11 | $214.12 | 7.86M |
| 2026-08-19 | $222.20 | -0.39% | $223.51 | $224.20 | $220.20 | 5.80M |
| 2026-08-18 | $223.06 | -1.28% | $225.10 | $226.11 | $222.58 | 4.77M |
| 2026-08-17 | $225.95 | -2.47% | $230.34 | $231.35 | $225.95 | 5.02M |
| 2026-08-14 | $231.67 | +0.58% | $231.63 | $233.43 | $229.88 | 2.65M |
| 2026-08-13 | $230.33 | -0.38% | $232.27 | $233.58 | $228.18 | 2.97M |
| 2026-08-12 | $231.20 | -0.87% | $234.30 | $234.59 | $229.25 | 3.37M |
| 2026-08-11 | $233.24 | +0.19% | $235.61 | $237.11 | $232.83 | 2.77M |
| 2026-08-10 | $232.79 | -0.70% | $234.25 | $236.49 | $231.68 | 3.68M |
| 2026-08-07 | $234.42 | +0.96% | $234.06 | $235.60 | $230.86 | 4.11M |
| 2026-08-06 | $232.19 | -3.33% | $240.00 | $240.37 | $231.33 | 7.13M |
| 2026-08-05 | $240.19 | +1.28% | $237.95 | $241.09 | $236.62 | 6.57M |
| 2026-08-04 | $237.16 | +1.57% | $236.76 | $238.17 | $232.88 | 7.93M |
| 2026-08-03 | $233.49 | +8.03% | $221.00 | $234.09 | $219.21 | 10.99M |
| 2026-07-31 | $216.14 | -2.15% | $221.16 | $221.50 | $211.30 | 7.32M |
| 2026-07-30 | $220.90 | +3.22% | $214.94 | $221.64 | $213.00 | 5.66M |
| 2026-07-29 | $214.01 | -3.41% | $218.50 | $219.79 | $210.54 | 9.03M |
| 2026-07-28 | $221.56 | +4.76% | $214.00 | $223.77 | $209.35 | 10.47M |
| 2026-07-27 | $211.50 | +0.95% | $212.54 | $215.22 | $211.15 | 6.66M |
| 2026-07-24 | $209.52 | +0.14% | $210.09 | $212.49 | $208.40 | 3.74M |
| 2026-07-23 | $209.23 | +0.28% | $206.00 | $211.30 | $205.06 | 4.85M |
| 2026-07-22 | $208.65 | +1.88% | $205.00 | $209.25 | $204.88 | 6.06M |
| 2026-07-21 | $204.80 | -2.23% | $209.48 | $211.70 | $203.90 | 10.04M |
| 2026-07-20 | $209.48 | -2.13% | $216.18 | $216.73 | $208.70 | 5.90M |
| 2026-07-17 | $214.03 | -0.14% | $211.50 | $216.96 | $211.00 | 4.22M |
| 2026-07-16 | $214.34 | -1.73% | $216.52 | $217.96 | $214.20 | 4.76M |
| 2026-07-15 | $218.12 | +0.47% | $217.79 | $221.93 | $217.25 | 3.31M |
| 2026-07-14 | $217.11 | +0.74% | $216.96 | $220.29 | $216.38 | 3.85M |
| 2026-07-13 | $215.51 | -3.05% | $222.00 | $222.00 | $215.11 | 4.68M |
| 2026-07-10 | $222.28 | -0.37% | $223.69 | $223.84 | $219.57 | 3.83M |
| 2026-07-09 | $223.11 | -0.82% | $225.30 | $225.50 | $222.69 | 3.47M |
| 2026-07-08 | $224.95 | -2.90% | $227.00 | $228.90 | $222.75 | 4.73M |
| 2026-07-07 | $231.68 | -1.22% | $235.90 | $237.48 | $230.46 | 4.36M |
| 2026-07-06 | $234.54 | +3.55% | $227.15 | $234.85 | $227.00 | 7.03M |
| 2026-07-02 | $226.49 | +3.62% | $221.00 | $227.52 | $220.68 | 6.05M |
| 2026-07-01 | $218.58 | +0.97% | $217.26 | $220.75 | $216.16 | 4.21M |
| 2026-06-30 | $216.47 | +0.83% | $216.50 | $219.23 | $214.73 | 7.01M |
| 2026-06-29 | $214.69 | -1.18% | $218.63 | $219.51 | $213.95 | 5.85M |
| 2026-06-26 | $217.25 | -0.40% | $217.55 | $222.58 | $215.36 | 11.70M |
| 2026-06-25 | $218.12 | -0.97% | $220.60 | $224.13 | $217.16 | 4.69M |
| 2026-06-24 | $220.25 | +1.63% | $218.19 | $222.25 | $217.68 | 4.35M |
| 2026-06-23 | $216.71 | -1.87% | $218.89 | $221.48 | $216.64 | 4.57M |
| 2026-06-22 | $220.83 | -0.85% | $223.00 | $223.55 | $220.11 | 4.30M |
| 2026-06-18 | $222.72 | -1.29% | $227.75 | $228.99 | $220.12 | 8.82M |
| 2026-06-17 | $225.63 | -0.82% | $227.02 | $230.54 | $225.30 | 5.01M |
| 2026-06-16 | $227.49 | -0.64% | $229.47 | $230.30 | $225.30 | 3.71M |
| 2026-06-15 | $228.95 | +4.52% | $225.30 | $231.34 | $225.22 | 8.60M |
| 2026-06-12 | $219.05 | -1.16% | $222.37 | $223.51 | $216.70 | 5.67M |
| 2026-06-11 | $221.63 | +6.04% | $209.84 | $221.77 | $209.80 | 6.65M |
| 2026-06-10 | $209.00 | -2.57% | $213.07 | $213.70 | $207.95 | 7.04M |
| 2026-06-09 | $214.51 | -0.65% | $216.50 | $220.01 | $212.23 | 5.20M |
| 2026-06-08 | $215.92 | +0.22% | $216.30 | $217.79 | $215.00 | 3.71M |
| 2026-06-05 | $215.45 | -0.91% | $216.58 | $218.37 | $213.63 | 4.80M |
| 2026-06-04 | $217.42 | +3.25% | $213.00 | $221.60 | $212.80 | 8.06M |
| 2026-06-03 | $210.58 | -3.27% | $216.10 | $216.35 | $209.63 | 9.11M |
| 2026-06-02 | $217.70 | -2.94% | $222.52 | $224.69 | $215.01 | 7.66M |
| 2026-06-01 | $224.30 | -2.96% | $228.36 | $228.80 | $222.21 | 6.40M |
| 2026-05-29 | $231.15 | +1.04% | $228.44 | $232.30 | $226.25 | 6.94M |
| 2026-05-28 | $228.78 | +2.00% | $224.00 | $229.91 | $222.85 | 6.53M |
| 2026-05-27 | $224.30 | +2.47% | $221.50 | $226.90 | $220.70 | 11.05M |
| 2026-05-26 | $218.90 | -0.05% | $221.30 | $222.41 | $217.91 | 5.91M |