The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
182.55
+1.64 (0.91%)
At close: Mar 25, 2025, 4:00 PM
182.59
+0.05 (0.02%)
After-hours: Mar 25, 2025, 6:35 PM EST
Boeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 182.16 | 183.85 | 180.36 | 182.59 | 182.59 | 0.93% | 7,174,436 |
| Mar 24, 2025 | 182.03 | 184.40 | 180.44 | 180.90 | 180.90 | 1.57% | 9,986,066 |
| Mar 21, 2025 | 172.06 | 183.46 | 170.77 | 178.11 | 178.11 | 3.06% | 26,802,363 |
| Mar 20, 2025 | 171.14 | 173.10 | 170.31 | 172.83 | 172.83 | 0.12% | 4,934,361 |
| Mar 19, 2025 | 165.32 | 174.20 | 165.00 | 172.62 | 172.62 | 6.84% | 14,114,844 |
| Mar 18, 2025 | 161.44 | 162.23 | 158.79 | 161.57 | 161.57 | -0.17% | 4,195,165 |
| Mar 17, 2025 | 160.50 | 162.77 | 159.62 | 161.85 | 161.85 | 0.02% | 5,602,688 |
| Mar 14, 2025 | 160.92 | 162.32 | 159.20 | 161.81 | 161.81 | 1.56% | 5,215,140 |
| Mar 13, 2025 | 159.22 | 161.74 | 157.25 | 159.32 | 159.32 | 0.33% | 5,701,556 |
| Mar 12, 2025 | 157.00 | 159.54 | 153.61 | 158.80 | 158.80 | 3.08% | 8,706,890 |
| Mar 11, 2025 | 148.00 | 155.01 | 145.45 | 154.06 | 154.06 | 3.99% | 10,030,549 |
| Mar 10, 2025 | 150.03 | 150.39 | 146.30 | 148.15 | 148.15 | -3.91% | 10,128,139 |
| Mar 7, 2025 | 157.19 | 158.36 | 149.05 | 154.18 | 154.18 | -2.68% | 12,526,696 |
| Mar 6, 2025 | 161.42 | 162.69 | 157.94 | 158.43 | 158.43 | -2.90% | 6,892,570 |
| Mar 5, 2025 | 159.96 | 164.33 | 158.81 | 163.16 | 163.16 | 2.68% | 7,355,750 |
| Mar 4, 2025 | 167.37 | 168.38 | 156.69 | 158.90 | 158.90 | -6.56% | 15,870,217 |
| Mar 3, 2025 | 177.02 | 178.40 | 169.46 | 170.06 | 170.06 | -2.62% | 6,045,578 |
| Feb 28, 2025 | 174.36 | 176.30 | 173.48 | 174.63 | 174.63 | 0.46% | 5,803,347 |
| Feb 27, 2025 | 174.52 | 177.15 | 173.59 | 173.83 | 173.83 | 0.46% | 4,695,248 |
| Feb 26, 2025 | 179.49 | 179.49 | 171.83 | 173.04 | 173.04 | -2.93% | 7,111,736 |
| Feb 25, 2025 | 180.45 | 181.88 | 176.34 | 178.27 | 178.27 | -0.91% | 5,613,880 |
| Feb 24, 2025 | 177.48 | 183.04 | 176.55 | 179.91 | 179.91 | 1.56% | 8,392,903 |
| Feb 21, 2025 | 181.28 | 182.20 | 174.71 | 177.15 | 177.15 | -2.06% | 8,980,339 |
| Feb 20, 2025 | 185.58 | 185.80 | 180.11 | 180.88 | 180.88 | -2.83% | 7,863,048 |
| Feb 19, 2025 | 185.31 | 187.23 | 181.83 | 186.15 | 186.15 | 0.64% | 7,264,764 |
| Feb 18, 2025 | 185.68 | 188.66 | 184.22 | 184.97 | 184.97 | 0.30% | 6,929,627 |
| Feb 14, 2025 | 186.75 | 186.82 | 183.58 | 184.42 | 184.42 | -0.55% | 5,044,712 |
| Feb 13, 2025 | 187.00 | 188.24 | 185.09 | 185.44 | 185.44 | -0.43% | 6,846,329 |
| Feb 12, 2025 | 178.34 | 186.27 | 178.25 | 186.25 | 186.25 | 3.22% | 7,686,842 |
| Feb 11, 2025 | 179.78 | 182.14 | 177.60 | 180.44 | 180.44 | -0.06% | 4,366,651 |
| Feb 10, 2025 | 183.12 | 183.55 | 179.90 | 180.55 | 180.55 | -0.52% | 3,989,106 |
| Feb 7, 2025 | 185.26 | 186.11 | 180.93 | 181.49 | 181.49 | -1.79% | 5,392,310 |
| Feb 6, 2025 | 182.00 | 185.85 | 182.00 | 184.80 | 184.80 | 1.63% | 6,919,404 |
| Feb 5, 2025 | 176.00 | 181.86 | 175.51 | 181.84 | 181.84 | 3.18% | 7,430,431 |
| Feb 4, 2025 | 176.90 | 177.45 | 174.25 | 176.23 | 176.23 | 0.20% | 4,503,584 |
| Feb 3, 2025 | 174.11 | 178.20 | 173.13 | 175.87 | 175.87 | -0.37% | 6,501,722 |
| Jan 31, 2025 | 180.51 | 181.78 | 175.74 | 176.52 | 176.52 | -1.68% | 6,116,155 |
| Jan 30, 2025 | 174.59 | 179.94 | 173.72 | 179.53 | 179.53 | 3.38% | 6,996,317 |
| Jan 29, 2025 | 179.13 | 182.55 | 170.65 | 173.66 | 173.66 | -2.32% | 12,263,458 |
| Jan 28, 2025 | 181.31 | 188.48 | 174.02 | 177.78 | 177.78 | 1.50% | 22,768,851 |
| Jan 27, 2025 | 175.55 | 178.18 | 174.40 | 175.16 | 175.16 | -0.51% | 7,148,613 |
| Jan 24, 2025 | 176.00 | 180.43 | 174.37 | 176.06 | 176.06 | -1.37% | 9,304,227 |
| Jan 23, 2025 | 174.01 | 178.67 | 173.75 | 178.50 | 178.50 | 2.12% | 7,097,348 |
| Jan 22, 2025 | 175.29 | 176.23 | 173.88 | 174.80 | 174.80 | -0.43% | 5,134,446 |
| Jan 21, 2025 | 172.38 | 177.09 | 171.93 | 175.56 | 175.56 | 2.61% | 8,755,311 |
| Jan 17, 2025 | 169.80 | 171.77 | 169.45 | 171.09 | 171.09 | 1.28% | 9,557,133 |
| Jan 16, 2025 | 166.79 | 170.64 | 166.57 | 168.93 | 168.93 | 1.64% | 5,812,341 |
| Jan 15, 2025 | 169.01 | 169.99 | 165.97 | 166.20 | 166.20 | -0.49% | 6,451,034 |
| Jan 14, 2025 | 171.37 | 171.88 | 164.62 | 167.02 | 167.02 | -2.08% | 7,966,857 |
| Jan 13, 2025 | 171.18 | 172.50 | 167.91 | 170.57 | 170.57 | -0.83% | 6,049,552 |