The Boeing Company (NEO:BA)
Canada
· Delayed Price · Currency is CAD 29.28
-0.83 (-2.76%)
Mar 3, 2025, 4:00 PM EST
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 30.23 | 30.60 | 29.26 | 29.28 | - | -2.76% | 55,469 |
| Feb 28, 2025 | 29.96 | 30.31 | 29.92 | 30.11 | - | 0.50% | 9,207 |
| Feb 27, 2025 | 30.10 | 30.49 | 29.94 | 29.96 | - | 0.37% | 66,549 |
| Feb 26, 2025 | 30.54 | 30.74 | 29.62 | 29.85 | - | -2.83% | 16,137 |
| Feb 25, 2025 | 31.18 | 31.22 | 30.50 | 30.72 | - | -1.03% | 20,700 |
| Feb 24, 2025 | 30.60 | 31.46 | 30.56 | 31.04 | - | 1.44% | 124,037 |
| Feb 21, 2025 | 31.05 | 31.19 | 30.24 | 30.60 | - | -1.99% | 51,611 |
| Feb 20, 2025 | 31.88 | 31.93 | 31.09 | 31.22 | - | -2.74% | 60,961 |
| Feb 19, 2025 | 31.92 | 32.19 | 31.50 | 32.10 | - | 0.69% | 46,339 |
| Feb 18, 2025 | 31.82 | 32.50 | 31.81 | 31.88 | - | 0.09% | 50,394 |
| Feb 14, 2025 | 32.17 | 32.17 | 31.67 | 31.85 | - | -0.47% | 33,273 |
| Feb 13, 2025 | 32.20 | 32.38 | 31.98 | 32.00 | - | -0.31% | 39,507 |
| Feb 12, 2025 | 30.90 | 32.10 | 30.87 | 32.10 | - | 3.15% | 15,840 |
| Feb 11, 2025 | 30.93 | 31.39 | 30.81 | 31.12 | - | -0.16% | 35,216 |
| Feb 10, 2025 | 31.51 | 31.65 | 31.05 | 31.17 | - | -0.32% | 39,735 |
| Feb 7, 2025 | 32.00 | 32.00 | 31.25 | 31.27 | - | -2.01% | 12,928 |
| Feb 6, 2025 | 31.39 | 32.02 | 31.39 | 31.91 | - | 1.75% | 53,947 |
| Feb 5, 2025 | 30.45 | 31.36 | 30.45 | 31.36 | - | 2.95% | 65,302 |
| Feb 4, 2025 | 30.39 | 30.56 | 30.12 | 30.46 | - | 0.40% | 38,496 |
| Feb 3, 2025 | 29.88 | 30.69 | 29.88 | 30.34 | - | -0.36% | 28,542 |
| Jan 31, 2025 | 31.18 | 31.36 | 30.38 | 30.45 | - | -1.62% | 25,452 |
| Jan 30, 2025 | 30.20 | 31.05 | 30.03 | 30.95 | - | 3.13% | 27,409 |
| Jan 29, 2025 | 30.98 | 31.49 | 29.50 | 30.01 | - | -2.44% | 5,042 |
| Jan 28, 2025 | 31.27 | 32.53 | 30.09 | 30.76 | - | 1.92% | 312,990 |
| Jan 27, 2025 | 30.28 | 30.77 | 30.13 | 30.18 | - | -0.85% | 12,642 |
| Jan 24, 2025 | 30.35 | 31.14 | 30.11 | 30.44 | - | -1.01% | 61,681 |
| Jan 23, 2025 | 30.14 | 30.83 | 30.14 | 30.75 | - | 1.75% | 47,333 |
| Jan 22, 2025 | 30.37 | 30.39 | 30.10 | 30.22 | - | -0.46% | 28,261 |
| Jan 21, 2025 | 29.78 | 30.50 | 29.71 | 30.36 | - | 0.86% | 52,096 |
| Jan 20, 2025 | 29.86 | 30.10 | 29.86 | 30.10 | - | 1.86% | 6,046 |
| Jan 17, 2025 | 29.31 | 29.64 | 29.31 | 29.55 | - | 1.34% | 36,204 |
| Jan 16, 2025 | 29.00 | 29.48 | 28.85 | 29.16 | - | 1.36% | 16,592 |
| Jan 15, 2025 | 29.12 | 29.35 | 28.76 | 28.77 | - | -0.35% | 21,780 |
| Jan 14, 2025 | 29.70 | 29.70 | 28.48 | 28.87 | - | -2.10% | 41,369 |
| Jan 13, 2025 | 29.61 | 29.79 | 29.05 | 29.49 | - | -0.74% | 24,121 |
| Jan 10, 2025 | 29.67 | 29.98 | 28.96 | 29.71 | - | 0.20% | 39,124 |
| Jan 9, 2025 | 29.34 | 29.65 | 29.34 | 29.65 | - | -0.24% | 3,337 |
| Jan 8, 2025 | 29.41 | 30.02 | 29.35 | 29.72 | - | -0.34% | 29,436 |
| Jan 7, 2025 | 29.67 | 30.24 | 29.63 | 29.82 | - | 0.91% | 43,935 |
| Jan 6, 2025 | 29.87 | 30.00 | 29.50 | 29.55 | - | 0.51% | 27,511 |
| Jan 3, 2025 | 29.55 | 30.04 | 29.37 | 29.40 | - | -1.14% | 71,324 |
| Jan 2, 2025 | 30.86 | 30.86 | 29.38 | 29.74 | - | -2.75% | 85,073 |
| Dec 31, 2024 | 30.60 | 30.96 | 30.46 | 30.58 | - | -0.16% | 30,207 |
| Dec 30, 2024 | 29.88 | 30.77 | 29.50 | 30.63 | - | -2.17% | 100,135 |
| Dec 27, 2024 | 31.11 | 31.34 | 31.08 | 31.31 | - | 1.20% | 12,085 |
| Dec 24, 2024 | 30.73 | 31.30 | 30.73 | 30.94 | - | 0.45% | 15,919 |
| Dec 23, 2024 | 30.88 | 31.05 | 30.17 | 30.80 | - | 0.06% | 60,954 |
| Dec 20, 2024 | 30.75 | 31.48 | 30.38 | 30.78 | - | 0.36% | 3,430 |
| Dec 19, 2024 | 30.39 | 31.05 | 30.09 | 30.67 | - | 2.51% | 90,156 |
| Dec 18, 2024 | 30.05 | 30.80 | 29.70 | 29.92 | - | -0.27% | 81,094 |
| Dec 17, 2024 | 30.04 | 30.40 | 29.73 | 30.00 | - | 0.07% | 68,608 |
| Dec 16, 2024 | 29.26 | 30.30 | 28.80 | 29.98 | - | 2.08% | 74,739 |
| Dec 13, 2024 | 29.19 | 29.44 | 28.87 | 29.37 | - | 1.14% | 54,683 |
| Dec 12, 2024 | 29.19 | 29.20 | 28.71 | 29.04 | - | 1.08% | 69,773 |
| Dec 11, 2024 | 28.80 | 29.25 | 28.45 | 28.73 | - | 1.23% | 89,500 |
| Dec 10, 2024 | 27.75 | 28.85 | 27.63 | 28.38 | - | 4.11% | 153,026 |
| Dec 9, 2024 | 26.67 | 28.01 | 26.67 | 27.26 | - | 2.17% | 148,584 |
| Dec 6, 2024 | 27.30 | 27.47 | 26.56 | 26.68 | - | -1.55% | 56,082 |
| Dec 5, 2024 | 27.55 | 27.61 | 27.08 | 27.10 | - | -0.77% | 48,882 |
| Dec 4, 2024 | 26.91 | 27.70 | 26.76 | 27.31 | - | 1.71% | 59,496 |
| Dec 3, 2024 | 27.11 | 27.11 | 26.75 | 26.85 | - | -1.10% | 45,575 |
| Dec 2, 2024 | 27.06 | 27.74 | 27.06 | 27.15 | - | 0.37% | 126,466 |
| Nov 29, 2024 | 26.53 | 27.25 | 26.50 | 27.05 | - | 1.27% | 32,816 |
| Nov 28, 2024 | 26.55 | 26.72 | 26.55 | 26.71 | - | 1.06% | 2,414 |
| Nov 27, 2024 | 26.19 | 26.47 | 26.01 | 26.43 | - | 1.30% | 45,628 |
| Nov 26, 2024 | 26.43 | 26.49 | 25.98 | 26.09 | - | -1.55% | 77,985 |
| Nov 25, 2024 | 26.15 | 26.53 | 26.05 | 26.50 | - | 2.55% | 104,653 |
| Nov 22, 2024 | 24.82 | 26.05 | 24.82 | 25.84 | - | 3.94% | 84,954 |
| Nov 21, 2024 | 25.35 | 25.35 | 24.50 | 24.86 | - | -1.86% | 33,290 |
| Nov 20, 2024 | 25.32 | 25.49 | 25.17 | 25.33 | - | 0.16% | 24,870 |
| Nov 19, 2024 | 24.81 | 25.29 | 24.80 | 25.29 | - | 1.24% | 26,440 |
| Nov 18, 2024 | 24.33 | 25.06 | 23.97 | 24.98 | - | 2.63% | 36,738 |
| Nov 15, 2024 | 23.97 | 24.34 | 23.80 | 24.34 | - | 1.59% | 35,327 |
| Nov 14, 2024 | 24.52 | 24.52 | 23.80 | 23.96 | - | -1.36% | 41,859 |
| Nov 13, 2024 | 25.24 | 25.24 | 24.15 | 24.29 | - | -3.61% | 70,465 |
| Nov 12, 2024 | 25.85 | 25.85 | 24.97 | 25.20 | - | -2.44% | 82,795 |
| Nov 11, 2024 | 26.43 | 26.43 | 25.71 | 25.83 | - | -2.01% | 80,168 |
| Nov 8, 2024 | 26.24 | 26.46 | 25.97 | 26.36 | - | 0.53% | 67,708 |
| Nov 7, 2024 | 25.83 | 26.48 | 25.70 | 26.22 | - | 2.50% | 75,497 |
| Nov 6, 2024 | 26.45 | 26.47 | 25.05 | 25.58 | - | -2.52% | 112,517 |
| Nov 5, 2024 | 27.28 | 27.28 | 26.16 | 26.24 | - | -2.49% | 77,828 |
| Nov 4, 2024 | 26.87 | 27.15 | 26.49 | 26.91 | - | 0.22% | 38,431 |
| Nov 1, 2024 | 26.65 | 27.01 | 26.26 | 26.85 | - | 3.39% | 66,998 |
| Oct 31, 2024 | 26.75 | 26.75 | 25.67 | 25.97 | - | -3.02% | 55,180 |
| Oct 30, 2024 | 26.58 | 27.21 | 26.50 | 26.78 | - | 0.64% | 18,469 |
| Oct 29, 2024 | 25.71 | 27.05 | 25.71 | 26.61 | - | 1.64% | 58,031 |
| Oct 28, 2024 | 26.68 | 26.90 | 26.18 | 26.18 | - | -2.75% | 36,067 |
| Oct 25, 2024 | 27.02 | 27.30 | 26.87 | 26.92 | - | 0.04% | 33,448 |
| Oct 24, 2024 | 26.54 | 27.01 | 26.44 | 26.91 | - | -1.43% | 52,993 |
| Oct 23, 2024 | 27.67 | 27.99 | 26.70 | 27.30 | - | -1.62% | 151,178 |
| Oct 22, 2024 | 27.90 | 27.90 | 27.60 | 27.75 | - | -0.04% | 45,155 |
| Oct 21, 2024 | 27.74 | 28.35 | 27.60 | 27.76 | - | 3.12% | 84,121 |
| Oct 18, 2024 | 27.10 | 27.12 | 26.74 | 26.92 | - | -0.11% | 50,559 |
| Oct 17, 2024 | 26.95 | 27.25 | 26.82 | 26.95 | - | 0.22% | 64,141 |
| Oct 16, 2024 | 26.44 | 26.90 | 26.30 | 26.89 | - | 1.59% | 86,445 |
| Oct 15, 2024 | 26.00 | 26.69 | 25.86 | 26.47 | - | 1.19% | 61,724 |
| Oct 11, 2024 | 25.33 | 26.17 | 25.33 | 26.16 | - | 2.67% | 80,067 |
| Oct 10, 2024 | 25.94 | 25.94 | 25.41 | 25.48 | - | -2.00% | 66,194 |
| Oct 9, 2024 | 26.45 | 26.45 | 25.89 | 26.00 | - | -3.35% | 133,105 |
| Oct 8, 2024 | 27.08 | 27.17 | 26.82 | 26.90 | - | -0.48% | 34,231 |