The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
209.53
-5.02 (-2.34%)
At close: Jun 30, 2025, 4:00 PM
208.69
-0.84 (-0.40%)
Pre-market: Jul 1, 2025, 5:01 AM EDT
Boeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 213.88 | 214.71 | 208.02 | 209.53 | 209.53 | -2.34% | 9,087,110 |
| Jun 27, 2025 | 205.11 | 214.81 | 204.38 | 214.55 | 214.55 | 5.91% | 14,805,405 |
| Jun 26, 2025 | 200.41 | 204.39 | 199.76 | 202.58 | 202.58 | 1.85% | 6,931,728 |
| Jun 25, 2025 | 201.00 | 201.13 | 198.30 | 198.90 | 198.90 | -1.02% | 4,690,927 |
| Jun 24, 2025 | 203.00 | 203.51 | 200.18 | 200.94 | 200.94 | -0.18% | 5,900,901 |
| Jun 23, 2025 | 197.83 | 202.20 | 197.47 | 201.31 | 201.31 | 1.29% | 5,875,194 |
| Jun 20, 2025 | 198.66 | 200.68 | 197.45 | 198.75 | 198.75 | 0.54% | 8,934,730 |
| Jun 18, 2025 | 199.00 | 201.06 | 196.80 | 197.68 | 197.68 | -1.29% | 7,928,295 |
| Jun 17, 2025 | 201.31 | 205.31 | 198.87 | 200.26 | 200.26 | -0.71% | 10,844,631 |
| Jun 16, 2025 | 200.57 | 204.00 | 199.08 | 201.70 | 201.70 | 0.69% | 6,902,665 |
| Jun 13, 2025 | 200.68 | 202.23 | 195.28 | 200.32 | 200.32 | -1.68% | 16,093,453 |
| Jun 12, 2025 | 202.17 | 206.34 | 201.28 | 203.75 | 203.75 | -4.79% | 30,586,616 |
| Jun 11, 2025 | 215.50 | 216.21 | 212.21 | 214.00 | 214.00 | -0.80% | 5,398,772 |
| Jun 10, 2025 | 217.58 | 217.90 | 213.25 | 215.73 | 215.73 | -0.82% | 8,190,124 |
| Jun 9, 2025 | 211.23 | 218.80 | 211.09 | 217.51 | 217.51 | 3.18% | 9,419,229 |
| Jun 6, 2025 | 210.24 | 211.11 | 208.04 | 210.80 | 210.80 | 0.85% | 6,079,682 |
| Jun 5, 2025 | 212.50 | 212.99 | 208.22 | 209.02 | 209.02 | -1.40% | 4,764,376 |
| Jun 4, 2025 | 214.77 | 214.99 | 211.03 | 211.98 | 211.98 | -0.68% | 5,705,277 |
| Jun 3, 2025 | 212.00 | 215.80 | 211.77 | 213.43 | 213.43 | 0.93% | 8,106,080 |
| Jun 2, 2025 | 210.98 | 212.34 | 207.90 | 211.47 | 211.47 | 2.00% | 7,561,816 |
| May 30, 2025 | 206.77 | 207.70 | 204.35 | 207.32 | 207.32 | -0.41% | 7,485,089 |
| May 29, 2025 | 201.78 | 212.28 | 201.50 | 208.18 | 208.18 | 3.32% | 16,345,993 |
| May 28, 2025 | 201.95 | 202.45 | 200.22 | 201.50 | 201.50 | 0.23% | 5,481,504 |
| May 27, 2025 | 204.28 | 205.00 | 200.88 | 201.03 | 201.03 | -0.66% | 5,857,940 |
| May 23, 2025 | 199.95 | 203.20 | 198.75 | 202.36 | 202.36 | -0.52% | 5,255,185 |
| May 22, 2025 | 202.53 | 204.73 | 201.85 | 203.41 | 203.41 | 0.10% | 3,634,495 |
| May 21, 2025 | 206.60 | 207.12 | 202.43 | 203.21 | 203.21 | -2.15% | 6,616,295 |
| May 20, 2025 | 205.00 | 208.62 | 205.00 | 207.67 | 207.67 | 1.18% | 5,875,970 |
| May 19, 2025 | 203.00 | 205.60 | 202.30 | 205.25 | 205.25 | -0.28% | 5,740,193 |
| May 16, 2025 | 205.69 | 206.24 | 203.02 | 205.82 | 205.82 | -0.20% | 8,496,835 |
| May 15, 2025 | 207.35 | 208.60 | 205.42 | 206.24 | 206.24 | 0.74% | 9,583,873 |
| May 14, 2025 | 205.80 | 209.66 | 204.05 | 204.72 | 204.72 | 0.64% | 16,872,271 |
| May 13, 2025 | 200.30 | 205.73 | 199.67 | 203.42 | 203.42 | 2.46% | 13,509,485 |
| May 12, 2025 | 198.16 | 198.78 | 193.06 | 198.53 | 198.53 | 1.89% | 9,340,695 |
| May 9, 2025 | 193.55 | 195.30 | 192.18 | 194.85 | 194.85 | 1.64% | 7,669,875 |
| May 8, 2025 | 186.76 | 194.75 | 186.22 | 191.70 | 191.70 | 3.31% | 15,344,057 |
| May 7, 2025 | 185.00 | 186.72 | 183.50 | 185.56 | 185.56 | -0.22% | 6,098,643 |
| May 6, 2025 | 184.71 | 186.20 | 183.63 | 185.96 | 185.96 | -0.27% | 4,947,965 |
| May 5, 2025 | 184.39 | 187.58 | 184.39 | 186.46 | 186.46 | 0.54% | 5,413,742 |
| May 2, 2025 | 185.00 | 187.58 | 184.08 | 185.46 | 185.46 | 1.41% | 8,695,904 |
| May 1, 2025 | 182.85 | 184.75 | 182.03 | 182.89 | 182.89 | -0.19% | 7,322,871 |
| Apr 30, 2025 | 178.47 | 183.79 | 177.63 | 183.24 | 183.24 | 0.68% | 6,266,805 |
| Apr 29, 2025 | 182.52 | 184.25 | 181.20 | 182.00 | 182.00 | -0.16% | 6,795,042 |
| Apr 28, 2025 | 182.75 | 184.53 | 180.75 | 182.30 | 182.30 | 2.44% | 9,302,600 |
| Apr 25, 2025 | 176.50 | 180.33 | 175.86 | 177.95 | 177.95 | 0.96% | 7,644,173 |
| Apr 24, 2025 | 171.20 | 177.40 | 169.00 | 176.26 | 176.26 | 2.26% | 10,984,174 |
| Apr 23, 2025 | 174.00 | 176.58 | 169.91 | 172.37 | 172.37 | 6.06% | 16,264,675 |
| Apr 22, 2025 | 162.50 | 163.09 | 158.50 | 162.52 | 162.52 | 2.00% | 9,147,290 |
| Apr 21, 2025 | 160.00 | 160.00 | 156.47 | 159.34 | 159.34 | -1.58% | 5,703,810 |
| Apr 17, 2025 | 157.13 | 163.90 | 157.00 | 161.90 | 161.90 | 3.47% | 9,227,259 |