The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
208.22
+0.90 (0.43%)
At close: Apr 2, 2026, 4:00 PM EDT
208.36
+0.14 (0.07%)
After-hours: Apr 2, 2026, 7:59 PM EDT
Boeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 203.00 | 208.78 | 202.30 | 208.22 | 208.22 | 0.43% | 6,541,624 |
| Apr 1, 2026 | 203.50 | 210.28 | 203.50 | 207.32 | 207.32 | 4.17% | 9,592,058 |
| Mar 31, 2026 | 191.13 | 199.33 | 190.35 | 199.03 | 199.03 | 5.19% | 8,708,448 |
| Mar 30, 2026 | 191.48 | 192.50 | 187.72 | 189.21 | 189.21 | -0.69% | 6,546,412 |
| Mar 27, 2026 | 192.93 | 193.64 | 189.28 | 190.52 | 190.52 | -1.98% | 5,966,179 |
| Mar 26, 2026 | 197.30 | 198.24 | 194.27 | 194.36 | 194.36 | -2.63% | 5,724,414 |
| Mar 25, 2026 | 198.19 | 200.75 | 198.00 | 199.61 | 199.61 | 1.62% | 5,048,412 |
| Mar 24, 2026 | 196.11 | 197.62 | 194.36 | 196.42 | 196.42 | -1.00% | 5,590,380 |
| Mar 23, 2026 | 198.91 | 201.69 | 197.19 | 198.41 | 198.41 | 1.69% | 6,221,106 |
| Mar 20, 2026 | 201.05 | 201.99 | 192.54 | 195.12 | 195.12 | -3.01% | 12,628,838 |
| Mar 19, 2026 | 203.05 | 203.05 | 197.46 | 201.18 | 201.18 | -2.34% | 9,905,141 |
| Mar 18, 2026 | 209.00 | 210.50 | 205.75 | 205.99 | 205.99 | -2.29% | 5,841,122 |
| Mar 17, 2026 | 214.68 | 217.15 | 206.67 | 210.82 | 210.82 | -1.24% | 7,277,866 |
| Mar 16, 2026 | 210.75 | 216.15 | 210.75 | 213.47 | 213.47 | 1.71% | 7,319,837 |
| Mar 13, 2026 | 205.00 | 210.84 | 204.92 | 209.89 | 209.89 | 2.51% | 8,883,627 |
| Mar 12, 2026 | 212.21 | 212.61 | 204.30 | 204.76 | 204.76 | -4.36% | 10,647,138 |
| Mar 11, 2026 | 217.94 | 217.94 | 213.53 | 214.10 | 214.10 | -1.68% | 7,867,570 |
| Mar 10, 2026 | 224.10 | 226.11 | 217.03 | 217.76 | 217.76 | -3.22% | 9,198,234 |
| Mar 9, 2026 | 226.75 | 227.59 | 220.45 | 225.00 | 225.00 | -2.64% | 8,333,551 |
| Mar 6, 2026 | 219.48 | 231.96 | 218.64 | 231.11 | 231.11 | 4.08% | 10,632,523 |
| Mar 5, 2026 | 226.12 | 227.68 | 218.13 | 222.06 | 222.06 | -2.31% | 6,727,255 |
| Mar 4, 2026 | 226.38 | 227.53 | 221.79 | 227.31 | 227.31 | 1.42% | 4,883,074 |
| Mar 3, 2026 | 225.75 | 226.50 | 221.11 | 224.12 | 224.12 | -2.45% | 6,102,392 |
| Mar 2, 2026 | 226.00 | 230.23 | 223.62 | 229.74 | 229.74 | 0.97% | 4,695,557 |
| Feb 27, 2026 | 227.47 | 228.80 | 224.91 | 227.53 | 227.53 | -0.82% | 6,278,091 |
| Feb 26, 2026 | 230.38 | 230.66 | 225.67 | 229.41 | 229.41 | -0.41% | 4,613,296 |
| Feb 25, 2026 | 234.10 | 234.16 | 229.19 | 230.36 | 230.36 | -1.30% | 4,442,585 |
| Feb 24, 2026 | 229.27 | 236.13 | 228.39 | 233.39 | 233.39 | 1.28% | 4,408,870 |
| Feb 23, 2026 | 231.50 | 233.50 | 227.46 | 230.44 | 230.44 | -0.69% | 5,380,030 |
| Feb 20, 2026 | 232.63 | 236.08 | 231.14 | 232.03 | 232.03 | -0.72% | 5,460,857 |
| Feb 19, 2026 | 238.91 | 240.00 | 233.42 | 233.71 | 233.71 | -2.18% | 5,827,523 |
| Feb 18, 2026 | 244.55 | 245.08 | 238.60 | 238.93 | 238.93 | -2.09% | 4,922,987 |
| Feb 17, 2026 | 243.61 | 245.42 | 238.93 | 244.04 | 244.04 | 0.44% | 4,864,738 |
| Feb 13, 2026 | 241.24 | 246.51 | 240.72 | 242.96 | 242.96 | 1.51% | 6,835,444 |
| Feb 12, 2026 | 239.26 | 245.67 | 235.97 | 239.35 | 239.35 | 1.31% | 6,980,769 |
| Feb 11, 2026 | 244.48 | 244.70 | 235.50 | 236.26 | 236.26 | -2.61% | 5,791,019 |
| Feb 10, 2026 | 245.00 | 247.86 | 240.86 | 242.59 | 242.59 | -0.87% | 5,184,355 |
| Feb 9, 2026 | 242.00 | 245.84 | 240.50 | 244.71 | 244.71 | 0.69% | 4,707,198 |
| Feb 6, 2026 | 239.40 | 246.30 | 239.40 | 243.03 | 243.03 | 2.57% | 6,701,183 |
| Feb 5, 2026 | 234.11 | 240.33 | 232.60 | 236.95 | 236.95 | 0.42% | 7,377,317 |
| Feb 4, 2026 | 233.24 | 236.57 | 229.91 | 235.95 | 235.95 | 1.20% | 7,053,394 |
| Feb 3, 2026 | 236.42 | 238.85 | 228.96 | 233.15 | 233.15 | 0.06% | 7,655,243 |
| Feb 2, 2026 | 232.64 | 236.29 | 230.33 | 233.02 | 233.02 | -0.30% | 6,105,284 |
| Jan 30, 2026 | 233.50 | 234.65 | 229.94 | 233.72 | 233.72 | -0.14% | 6,916,107 |
| Jan 29, 2026 | 242.08 | 243.77 | 233.35 | 234.04 | 234.04 | -3.13% | 9,142,526 |
| Jan 28, 2026 | 244.09 | 245.86 | 237.10 | 241.59 | 241.59 | -1.21% | 9,999,181 |
| Jan 27, 2026 | 242.50 | 254.35 | 238.75 | 244.56 | 244.56 | -1.56% | 20,509,203 |
| Jan 26, 2026 | 251.49 | 251.59 | 247.41 | 248.43 | 248.43 | -1.48% | 8,469,160 |
| Jan 23, 2026 | 252.74 | 253.77 | 249.02 | 252.15 | 252.15 | 0.29% | 7,078,683 |
| Jan 22, 2026 | 252.00 | 254.14 | 249.78 | 251.41 | 251.41 | 0.54% | 9,742,580 |