The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
186.47
+1.01 (0.54%)
At close: May 5, 2025, 4:00 PM
186.28
-0.19 (-0.10%)
After-hours: May 5, 2025, 7:47 PM EDT
Boeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 154.37 | 157.66 | 153.55 | 156.47 | 156.47 | 0.61% | 6,809,550 |
| Apr 15, 2025 | 155.28 | 159.12 | 155.28 | 155.52 | 155.52 | -2.36% | 11,541,122 |
| Apr 14, 2025 | 159.82 | 162.55 | 157.60 | 159.28 | 159.28 | 1.56% | 7,288,736 |
| Apr 11, 2025 | 154.62 | 157.59 | 152.00 | 156.84 | 156.84 | 0.85% | 8,810,699 |
| Apr 10, 2025 | 154.98 | 157.35 | 149.41 | 155.52 | 155.52 | -3.30% | 10,374,984 |
| Apr 9, 2025 | 138.85 | 162.43 | 137.94 | 160.82 | 160.82 | 15.37% | 16,775,246 |
| Apr 8, 2025 | 146.85 | 147.77 | 137.40 | 139.39 | 139.39 | 0.38% | 14,527,902 |
| Apr 7, 2025 | 132.05 | 143.97 | 128.88 | 138.86 | 138.86 | 1.66% | 18,825,027 |
| Apr 4, 2025 | 143.30 | 146.00 | 132.79 | 136.59 | 136.59 | -9.49% | 22,281,992 |
| Apr 3, 2025 | 160.00 | 160.21 | 150.41 | 150.91 | 150.91 | -10.47% | 15,877,380 |
| Apr 2, 2025 | 166.40 | 170.38 | 165.55 | 168.56 | 168.56 | 0.23% | 5,826,557 |
| Apr 1, 2025 | 170.00 | 170.98 | 164.22 | 168.17 | 168.17 | -1.40% | 8,252,833 |
| Mar 31, 2025 | 170.65 | 172.21 | 166.79 | 170.55 | 170.55 | -1.59% | 7,477,456 |
| Mar 28, 2025 | 177.75 | 178.50 | 172.45 | 173.31 | 173.31 | -3.24% | 8,211,108 |
| Mar 27, 2025 | 178.53 | 182.22 | 178.03 | 179.11 | 179.11 | 0.31% | 4,788,639 |
| Mar 26, 2025 | 182.53 | 183.23 | 177.28 | 178.55 | 178.55 | -2.21% | 6,633,607 |
| 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 |