Skip to main content
The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
177.15
-3.73 (-2.06%)
At close: Feb 21, 2025, 4:00 PM
177.20
+0.05 (0.03%)
After-hours: Feb 21, 2025, 7:56 PM EST

Boeing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025181.28182.20174.71177.15177.15-2.06%8,980,339
Feb 20, 2025185.58185.80180.11180.88180.88-2.83%7,863,048
Feb 19, 2025185.31187.23181.83186.15186.150.64%7,264,764
Feb 18, 2025185.68188.66184.22184.97184.970.30%6,929,627
Feb 14, 2025186.75186.82183.58184.42184.42-0.55%5,044,712
Feb 13, 2025187.00188.24185.09185.44185.44-0.43%6,846,329
Feb 12, 2025178.34186.27178.25186.25186.253.22%7,686,842
Feb 11, 2025179.78182.14177.60180.44180.44-0.06%4,366,651
Feb 10, 2025183.12183.55179.90180.55180.55-0.52%3,989,106
Feb 7, 2025185.26186.11180.93181.49181.49-1.79%5,392,310
Feb 6, 2025182.00185.85182.00184.80184.801.63%6,919,404
Feb 5, 2025176.00181.86175.51181.84181.843.18%7,430,431
Feb 4, 2025176.90177.45174.25176.23176.230.20%4,503,584
Feb 3, 2025174.11178.20173.13175.87175.87-0.37%6,501,722
Jan 31, 2025180.51181.78175.74176.52176.52-1.68%6,116,155
Jan 30, 2025174.59179.94173.72179.53179.533.38%6,996,317
Jan 29, 2025179.13182.55170.65173.66173.66-2.32%12,263,458
Jan 28, 2025181.31188.48174.02177.78177.781.50%22,768,851
Jan 27, 2025175.55178.18174.40175.16175.16-0.51%7,148,613
Jan 24, 2025176.00180.43174.37176.06176.06-1.37%9,304,227
Jan 23, 2025174.01178.67173.75178.50178.502.12%7,097,348
Jan 22, 2025175.29176.23173.88174.80174.80-0.43%5,134,446
Jan 21, 2025172.38177.09171.93175.56175.562.61%8,755,311
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