The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
213.43
-1.67 (-0.78%)
Sep 25, 2025, 3:46 PM EDT - Market open
Boeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 214.87 | 216.86 | 211.98 | 213.87 | - | -0.57% | 4,767,668 |
| Sep 24, 2025 | 217.56 | 218.18 | 214.77 | 215.10 | 215.10 | -0.57% | 7,354,816 |
| Sep 23, 2025 | 217.12 | 219.82 | 214.01 | 216.34 | 216.34 | 2.00% | 12,760,881 |
| Sep 22, 2025 | 215.17 | 215.90 | 211.43 | 212.09 | 212.09 | -1.65% | 7,467,722 |
| Sep 19, 2025 | 217.73 | 217.73 | 213.62 | 215.65 | 215.65 | - | 10,513,703 |
| Sep 18, 2025 | 215.23 | 217.40 | 213.70 | 215.66 | 215.66 | 0.48% | 6,414,004 |
| Sep 17, 2025 | 215.59 | 218.05 | 213.13 | 214.63 | 214.63 | -0.18% | 6,019,533 |
| Sep 16, 2025 | 216.86 | 217.13 | 213.75 | 215.02 | 215.02 | -0.34% | 6,330,606 |
| Sep 15, 2025 | 216.25 | 217.26 | 214.07 | 215.75 | 215.75 | -0.09% | 6,896,201 |
| Sep 12, 2025 | 219.89 | 220.00 | 215.70 | 215.94 | 215.94 | -1.84% | 11,094,879 |
| Sep 11, 2025 | 228.00 | 229.69 | 219.65 | 219.99 | 219.99 | -3.31% | 12,010,822 |
| Sep 10, 2025 | 229.60 | 230.10 | 226.59 | 227.52 | 227.52 | -0.87% | 4,949,531 |
| Sep 9, 2025 | 231.01 | 232.28 | 228.45 | 229.52 | 229.52 | -0.62% | 5,510,373 |
| Sep 8, 2025 | 231.70 | 232.20 | 228.09 | 230.95 | 230.95 | 0.58% | 5,954,965 |
| Sep 5, 2025 | 231.80 | 232.23 | 225.50 | 229.61 | 229.61 | -0.49% | 8,203,594 |
| Sep 4, 2025 | 233.01 | 233.10 | 229.21 | 230.75 | 230.75 | -0.70% | 4,093,163 |
| Sep 3, 2025 | 237.06 | 237.06 | 230.76 | 232.38 | 232.38 | -2.11% | 5,922,880 |
| Sep 2, 2025 | 231.28 | 238.33 | 230.80 | 237.38 | 237.38 | 1.15% | 6,339,117 |
| Aug 29, 2025 | 236.13 | 238.05 | 233.17 | 234.68 | 234.68 | -0.63% | 5,008,622 |
| Aug 28, 2025 | 235.85 | 237.35 | 234.50 | 236.16 | 236.16 | 0.23% | 4,039,590 |
| Aug 27, 2025 | 235.36 | 236.34 | 232.40 | 235.62 | 235.62 | 0.34% | 4,757,422 |
| Aug 26, 2025 | 228.00 | 234.83 | 227.98 | 234.83 | 234.83 | 3.51% | 7,380,162 |
| Aug 25, 2025 | 229.60 | 230.25 | 226.60 | 226.87 | 226.87 | -1.41% | 4,757,569 |
| Aug 22, 2025 | 225.41 | 233.70 | 225.24 | 230.12 | 230.12 | 2.52% | 8,678,400 |
| Aug 21, 2025 | 227.13 | 227.58 | 223.71 | 224.46 | 224.46 | -0.51% | 6,101,140 |
| Aug 20, 2025 | 224.49 | 226.37 | 223.60 | 225.62 | 225.62 | 0.28% | 5,015,978 |
| Aug 19, 2025 | 232.00 | 232.43 | 223.75 | 225.00 | 225.00 | -3.19% | 9,061,071 |
| Aug 18, 2025 | 234.47 | 235.16 | 229.11 | 232.41 | 232.41 | -1.21% | 8,456,028 |
| Aug 15, 2025 | 233.36 | 236.45 | 231.43 | 235.26 | 235.26 | 0.89% | 6,291,381 |
| Aug 14, 2025 | 231.65 | 233.97 | 230.86 | 233.19 | 233.19 | -0.08% | 5,320,751 |
| Aug 13, 2025 | 233.25 | 235.60 | 229.33 | 233.37 | 233.37 | 0.33% | 6,670,421 |
| Aug 12, 2025 | 226.95 | 232.61 | 226.46 | 232.61 | 232.61 | 2.94% | 7,402,161 |
| Aug 11, 2025 | 229.00 | 229.32 | 225.17 | 225.96 | 225.96 | -1.38% | 4,872,738 |
| Aug 8, 2025 | 227.50 | 230.90 | 227.38 | 229.12 | 229.12 | 0.79% | 4,724,210 |
| Aug 7, 2025 | 226.15 | 230.39 | 224.58 | 227.33 | 227.33 | 1.02% | 4,563,135 |
| Aug 6, 2025 | 225.70 | 226.57 | 224.05 | 225.04 | 225.04 | 0.08% | 3,898,823 |
| Aug 5, 2025 | 222.37 | 226.03 | 221.07 | 224.86 | 224.86 | 1.13% | 5,687,360 |
| Aug 4, 2025 | 220.15 | 222.85 | 218.03 | 222.34 | 222.34 | 0.20% | 5,997,263 |
| Aug 1, 2025 | 219.45 | 222.46 | 215.90 | 221.90 | 221.90 | 0.03% | 8,572,191 |
| Jul 31, 2025 | 224.02 | 225.00 | 221.15 | 221.84 | 221.84 | -1.77% | 7,824,977 |
| Jul 30, 2025 | 227.84 | 231.72 | 224.35 | 225.84 | 225.84 | -0.11% | 9,354,568 |
| Jul 29, 2025 | 239.50 | 242.69 | 225.26 | 226.08 | 226.08 | -4.37% | 20,163,647 |
| Jul 28, 2025 | 233.24 | 236.63 | 232.91 | 236.41 | 236.41 | 1.44% | 7,923,759 |
| Jul 25, 2025 | 232.02 | 233.31 | 228.84 | 233.06 | 233.06 | 0.77% | 4,628,468 |
| Jul 24, 2025 | 233.91 | 235.23 | 231.05 | 231.27 | 231.27 | -1.12% | 6,160,163 |
| Jul 23, 2025 | 230.32 | 235.27 | 229.31 | 233.88 | 233.88 | 2.36% | 7,302,875 |
| Jul 22, 2025 | 228.30 | 230.31 | 225.55 | 228.48 | 228.48 | -0.37% | 4,737,715 |
| Jul 21, 2025 | 229.40 | 232.50 | 228.02 | 229.32 | 229.32 | -0.01% | 4,183,298 |
| Jul 18, 2025 | 231.43 | 232.25 | 227.52 | 229.34 | 229.34 | -0.72% | 5,974,525 |
| Jul 17, 2025 | 230.11 | 232.59 | 227.75 | 231.00 | 231.00 | 0.48% | 7,892,608 |