Skip to main content
The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
171.09
+2.16 (1.28%)
At close: Jan 17, 2025, 4:00 PM
170.72
-0.37 (-0.22%)
After-hours: Jan 17, 2025, 7:55 PM EST

Boeing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025169.80171.77169.45171.09171.091.28%9,557,133
Jan 16, 2025166.79170.64166.57168.93168.931.64%5,812,341
Jan 15, 2025169.01169.99165.97166.20166.20-0.49%6,451,034
Jan 14, 2025171.37171.88164.62167.02167.02-2.08%7,966,857
Jan 13, 2025171.18172.50167.91170.57170.57-0.83%6,049,552
Jan 10, 2025171.49173.54167.41172.00172.000.14%7,556,765
Jan 8, 2025171.15173.78169.61171.76171.76-0.43%5,108,711
Jan 7, 2025171.17175.02170.80172.51172.511.01%7,045,017
Jan 6, 2025173.50173.94170.19170.78170.780.52%11,133,425
Jan 3, 2025171.40173.98169.80169.90169.90-1.15%10,513,769
Jan 2, 2025178.31179.19169.82171.87171.87-2.90%12,449,954
Dec 31, 2024177.54179.35175.82177.00177.000.25%9,748,554
Dec 30, 2024173.72178.17170.15176.55176.55-2.31%18,082,312
Dec 27, 2024180.01181.43179.40180.72180.720.19%6,806,925
Dec 26, 2024178.98182.57178.33180.38180.380.58%5,917,678
Dec 24, 2024177.69180.95177.50179.34179.340.93%4,316,969
Dec 23, 2024178.12179.65174.29177.69177.690.19%8,486,421
Dec 20, 2024176.86182.00175.31177.35177.350.18%23,233,668
Dec 19, 2024175.00179.58173.72177.04177.042.56%14,777,065
Dec 18, 2024173.28177.94171.00172.62172.62-0.24%15,437,178
Dec 17, 2024173.04175.79171.71173.03173.03-0.08%13,557,076
Dec 16, 2024168.09175.20166.10173.17173.172.07%13,050,714
Dec 13, 2024168.00170.43166.33169.65169.651.13%9,754,901
Dec 12, 2024168.23168.82165.65167.75167.751.08%10,617,736
Dec 11, 2024165.52169.30164.38165.96165.961.13%13,116,634
Dec 10, 2024160.00166.68159.42164.10164.104.50%17,149,192
Dec 9, 2024154.27161.95154.27157.04157.042.02%13,540,021
Dec 6, 2024157.03158.95153.37153.93153.93-1.75%8,182,668
Dec 5, 2024158.50160.02156.05156.67156.67-1.02%7,119,832
Dec 4, 2024155.88160.20154.21158.28158.282.12%9,269,316
Dec 3, 2024156.00156.65154.42155.00155.00-0.98%6,130,313
Dec 2, 2024155.91160.35155.70156.54156.540.71%10,097,911
Nov 29, 2024153.00157.50152.85155.44155.441.99%7,100,090
Nov 27, 2024151.11152.91150.25152.40152.401.09%5,210,147
Nov 26, 2024152.50153.14149.80150.76150.76-1.53%8,234,985
Nov 25, 2024150.70153.28150.26153.10153.102.55%11,479,406
Nov 22, 2024143.61150.34143.49149.29149.294.10%13,353,083
Nov 21, 2024146.39146.42141.34143.41143.41-1.83%7,845,135
Nov 20, 2024146.04147.30145.02146.08146.080.33%9,232,114
Nov 19, 2024143.00145.99142.69145.60145.601.20%8,247,289
Nov 18, 2024140.26144.69138.20143.87143.872.63%12,259,932
Nov 15, 2024138.14140.33137.03140.19140.191.48%12,120,095
Nov 14, 2024140.80141.55137.22138.14138.14-1.31%15,646,710
Nov 13, 2024145.58145.58139.10139.97139.97-3.58%21,249,600
Nov 12, 2024148.40148.50143.85145.17145.17-2.54%16,746,650
Nov 11, 2024152.00152.50148.07148.96148.96-1.79%12,799,077
Nov 8, 2024151.12152.60149.43151.68151.680.46%12,996,805
Nov 7, 2024148.80152.80148.03150.98150.982.60%14,709,235
Nov 6, 2024152.30153.20144.13147.16147.16-2.54%28,069,287
Nov 5, 2024157.47157.66150.65151.00151.00-2.62%23,126,635
Nov 4, 2024154.62156.72152.46155.07155.070.31%10,290,387
Nov 1, 2024152.78156.00151.23154.59154.593.54%18,894,509
Oct 31, 2024154.31154.48147.88149.31149.31-3.23%29,388,204
Oct 30, 2024152.51156.91152.51154.29154.290.86%50,738,362
Oct 29, 2024147.86155.99147.58152.98152.981.52%66,387,677
Oct 28, 2024153.50155.20150.61150.69150.69-2.79%20,992,479
Oct 25, 2024156.20157.48154.52155.01155.01-0.12%8,152,969
Oct 24, 2024152.61155.89151.98155.20155.20-1.18%9,774,355
Oct 23, 2024160.00161.47153.53157.06157.06-1.76%15,931,493
Oct 22, 2024160.50160.66158.37159.88159.880.04%7,380,826
Oct 21, 2024160.25163.44158.36159.82159.823.11%13,277,553
Oct 18, 2024155.84156.37153.90155.00155.00-0.20%6,030,173
Oct 17, 2024155.00157.14154.25155.31155.310.26%6,291,759
Oct 16, 2024151.91154.99151.34154.90154.901.67%8,356,210
Oct 15, 2024150.50153.95148.55152.35152.352.26%11,241,668
Oct 14, 2024148.00150.09146.02148.99148.99-1.34%9,736,998
Oct 11, 2024146.30151.12146.30151.02151.023.00%10,688,553
Oct 10, 2024149.07149.11146.26146.62146.62-1.84%11,275,836
Oct 9, 2024152.05152.19148.80149.37149.37-3.41%12,488,480
Oct 8, 2024155.99156.70154.14154.65154.65-0.81%5,336,289
Oct 7, 2024155.00158.76154.68155.91155.910.59%6,267,890
Oct 4, 2024152.26155.00150.85155.00155.002.98%6,680,591
Oct 3, 2024152.12152.74150.51150.52150.52-1.55%5,704,814
Oct 2, 2024153.77154.85152.84152.89152.89-0.86%4,357,023
Oct 1, 2024151.46156.40149.49154.22154.221.43%12,588,778
Sep 30, 2024154.79155.30151.24152.04152.04-2.74%10,925,178
Sep 27, 2024155.37157.33154.39156.32156.321.13%7,636,991
Sep 26, 2024153.94157.33152.66154.58154.581.55%11,414,380
Sep 25, 2024156.42157.22152.05152.22152.22-2.30%9,587,697
Sep 24, 2024155.80155.90153.69155.81155.81-0.31%7,414,902
Sep 23, 2024153.00158.43151.65156.30156.301.96%12,476,805
Sep 20, 2024154.01154.64152.60153.29153.29-0.84%13,919,395
Sep 19, 2024157.00157.18154.27154.59154.59-0.34%9,570,002
Sep 18, 2024157.00158.45154.80155.11155.11-0.82%7,714,430
Sep 17, 2024156.17158.88155.14156.39156.390.54%8,123,236
Sep 16, 2024156.25157.76154.02155.55155.55-0.78%9,955,158
Sep 13, 2024159.78162.89155.60156.77156.77-3.69%19,003,354
Sep 12, 2024159.42163.50159.06162.77162.770.89%4,756,367
Sep 11, 2024159.79161.87156.10161.33161.330.79%6,664,756
Sep 10, 2024162.61163.90157.93160.07160.07-1.74%6,367,077
Sep 9, 2024162.30164.55161.11162.91162.913.36%9,091,545
Sep 6, 2024162.50162.85156.70157.62157.62-2.79%7,328,641
Sep 5, 2024164.15164.62160.10162.15162.15-0.66%4,717,520
Sep 4, 2024160.28166.70160.28163.22163.221.37%7,083,303
Sep 3, 2024167.03169.60158.30161.02161.02-7.32%17,925,418
Aug 30, 2024173.14174.36171.49173.74173.740.86%4,146,190
Aug 29, 2024171.71175.28170.62172.26172.260.91%4,119,472
Aug 28, 2024172.30174.25170.15170.71170.71-1.35%4,550,273
Aug 27, 2024173.62173.93171.25173.05173.05-0.25%3,295,800
Aug 26, 2024173.00174.92172.30173.48173.48-0.85%4,034,303