The Boeing Company (NEO:BA)
Canada · Delayed Price · Currency is CAD 38.95
-0.34 (-0.87%)
Sep 5, 2025, 1:26 PM EDT
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.09 | 39.09 | 38.35 | 38.95 | - | -0.87% | 9,682 |
| Sep 4, 2025 | 39.67 | 39.67 | 39.00 | 39.29 | - | -0.46% | 8,440 |
| Sep 3, 2025 | 40.20 | 40.20 | 39.25 | 39.47 | - | -2.06% | 6,094 |
| Sep 2, 2025 | 39.33 | 40.39 | 39.30 | 40.30 | - | 0.93% | 10,909 |
| Aug 29, 2025 | 39.92 | 40.40 | 39.86 | 39.93 | - | -0.30% | 8,057 |
| Aug 28, 2025 | 39.96 | 40.07 | 39.87 | 40.05 | - | -0.05% | 7,200 |
| Aug 27, 2025 | 40.19 | 40.19 | 39.55 | 40.07 | - | 0.48% | 9,018 |
| Aug 26, 2025 | 39.01 | 39.88 | 38.79 | 39.88 | - | 3.40% | 15,090 |
| Aug 25, 2025 | 39.07 | 39.07 | 38.56 | 38.57 | - | -1.28% | 7,078 |
| Aug 22, 2025 | 38.40 | 39.69 | 38.40 | 39.07 | - | 2.47% | 22,630 |
| Aug 21, 2025 | 38.76 | 38.76 | 38.12 | 38.13 | - | -0.42% | 12,261 |
| Aug 20, 2025 | 38.20 | 38.41 | 38.02 | 38.29 | - | 0.10% | 8,070 |
| Aug 19, 2025 | 39.29 | 39.29 | 38.07 | 38.25 | - | -3.43% | 17,121 |
| Aug 18, 2025 | 39.43 | 39.65 | 38.96 | 39.61 | - | -1.02% | 9,595 |
| 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 |