The Boeing Company (NEO:BA)
Canada · Delayed Price · Currency is CAD 40.02
+0.26 (0.65%)
Aug 15, 2025, 4:00 PM EDT
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.62 | 40.15 | 39.51 | 40.02 | - | 0.65% | 8,616 |
| Aug 14, 2025 | 39.19 | 39.76 | 39.19 | 39.76 | - | 0.20% | 5,694 |
| Aug 13, 2025 | 39.72 | 39.88 | 39.06 | 39.68 | - | 0.43% | 14,188 |
| Aug 12, 2025 | 38.95 | 39.51 | 38.95 | 39.51 | - | 2.78% | 15,232 |
| Aug 11, 2025 | 39.16 | 39.16 | 38.40 | 38.44 | - | -1.39% | 11,946 |
| Aug 8, 2025 | 38.70 | 39.26 | 38.70 | 38.98 | - | 0.75% | 17,089 |
| Aug 7, 2025 | 38.57 | 38.95 | 38.32 | 38.69 | - | 1.02% | 9,733 |
| Aug 6, 2025 | 38.43 | 38.43 | 38.28 | 38.30 | - | 0.13% | 4,742 |
| Aug 5, 2025 | 37.66 | 38.36 | 37.66 | 38.25 | - | 1.16% | 19,252 |
| Aug 1, 2025 | 37.31 | 37.86 | 36.77 | 37.81 | - | 0.03% | 30,570 |
| Jul 31, 2025 | 38.21 | 38.26 | 37.66 | 37.80 | - | -1.82% | 23,559 |
| Jul 30, 2025 | 38.92 | 39.32 | 38.25 | 38.50 | - | -0.23% | 52,342 |
| Jul 29, 2025 | 40.90 | 41.10 | 38.37 | 38.59 | - | -4.12% | 120,199 |
| Jul 28, 2025 | 39.87 | 40.25 | 39.73 | 40.25 | - | 1.39% | 13,107 |
| Jul 25, 2025 | 39.43 | 39.70 | 39.00 | 39.70 | - | 0.74% | 10,947 |
| Jul 24, 2025 | 39.80 | 40.00 | 39.41 | 39.41 | - | -0.93% | 17,283 |
| Jul 23, 2025 | 39.13 | 40.04 | 39.11 | 39.78 | - | 2.34% | 17,799 |
| Jul 22, 2025 | 39.16 | 39.20 | 38.50 | 38.87 | - | -0.59% | 6,850 |
| Jul 21, 2025 | 39.03 | 39.53 | 39.01 | 39.10 | - | 0.03% | 11,583 |
| Jul 18, 2025 | 39.33 | 39.33 | 38.80 | 39.09 | - | -0.94% | 4,556 |
| Jul 17, 2025 | 39.33 | 39.60 | 38.86 | 39.46 | - | 0.95% | 14,894 |
| Jul 16, 2025 | 39.41 | 39.61 | 38.73 | 39.09 | - | -0.31% | 22,381 |
| Jul 15, 2025 | 39.12 | 39.75 | 38.94 | 39.21 | - | -0.28% | 26,741 |
| Jul 14, 2025 | 39.53 | 39.55 | 38.81 | 39.32 | - | 1.87% | 15,743 |
| Jul 11, 2025 | 38.35 | 38.94 | 38.34 | 38.60 | - | 0.18% | 20,922 |
| Jul 10, 2025 | 38.69 | 38.88 | 38.27 | 38.53 | - | -0.26% | 6,885 |
| Jul 9, 2025 | 37.40 | 39.20 | 37.40 | 38.63 | - | 3.68% | 31,131 |
| Jul 8, 2025 | 37.45 | 37.50 | 36.72 | 37.26 | - | 0.05% | 10,082 |
| Jul 7, 2025 | 36.80 | 37.24 | 36.62 | 37.24 | - | 1.50% | 10,804 |
| Jul 4, 2025 | 36.85 | 36.85 | 36.02 | 36.69 | - | -0.11% | 2,881 |
| Jul 3, 2025 | 36.09 | 37.03 | 36.09 | 36.73 | - | 1.77% | 15,665 |
| Jul 2, 2025 | 35.71 | 36.50 | 35.71 | 36.09 | - | 0.92% | 32,331 |
| Jun 30, 2025 | 36.72 | 36.72 | 35.50 | 35.76 | - | -2.19% | 24,597 |
| Jun 27, 2025 | 34.94 | 36.56 | 34.86 | 36.56 | - | 5.82% | 33,130 |
| Jun 26, 2025 | 34.23 | 34.85 | 34.23 | 34.55 | - | 1.71% | 21,296 |
| Jun 25, 2025 | 34.21 | 34.21 | 33.84 | 33.97 | - | -0.79% | 7,059 |
| Jun 24, 2025 | 34.61 | 34.70 | 34.21 | 34.24 | - | -0.20% | 9,773 |
| Jun 23, 2025 | 33.75 | 34.50 | 33.75 | 34.31 | - | 1.18% | 9,084 |
| Jun 20, 2025 | 33.95 | 34.09 | 33.81 | 33.91 | - | 0.06% | 4,441 |
| Jun 19, 2025 | 33.51 | 33.90 | 33.18 | 33.89 | - | 0.39% | 4,425 |
| Jun 18, 2025 | 33.99 | 34.27 | 33.64 | 33.76 | - | -1.57% | 17,475 |
| Jun 17, 2025 | 34.22 | 35.04 | 33.95 | 34.30 | - | -0.44% | 24,493 |
| Jun 16, 2025 | 34.19 | 34.79 | 34.08 | 34.45 | - | 0.53% | 15,042 |
| Jun 13, 2025 | 34.36 | 34.50 | 33.42 | 34.27 | - | -1.66% | 53,636 |
| Jun 12, 2025 | 34.46 | 35.19 | 34.38 | 34.85 | - | -4.76% | 106,141 |
| Jun 11, 2025 | 37.00 | 37.00 | 36.30 | 36.59 | - | -0.65% | 8,756 |
| Jun 10, 2025 | 36.98 | 37.18 | 36.45 | 36.83 | - | -1.02% | 19,601 |
| Jun 9, 2025 | 36.20 | 37.35 | 36.09 | 37.21 | - | 3.53% | 32,573 |
| Jun 6, 2025 | 35.87 | 35.94 | 35.57 | 35.94 | - | 0.53% | 14,061 |
| Jun 5, 2025 | 36.29 | 36.29 | 35.60 | 35.75 | - | -1.38% | 11,891 |