The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
216.84
+2.76 (1.29%)
At close: Dec 22, 2025, 4:00 PM EST
216.85
+0.01 (0.00%)
After-hours: Dec 22, 2025, 7:59 PM EST
Boeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 215.34 | 217.15 | 214.22 | 216.84 | 216.84 | 1.29% | 5,446,120 |
| Dec 19, 2025 | 209.76 | 215.98 | 209.27 | 214.08 | 214.08 | 2.79% | 12,752,665 |
| Dec 18, 2025 | 207.99 | 210.55 | 207.66 | 208.27 | 208.27 | 0.94% | 5,647,654 |
| Dec 17, 2025 | 206.78 | 210.66 | 205.82 | 206.33 | 206.33 | -0.18% | 7,301,074 |
| Dec 16, 2025 | 205.00 | 208.65 | 204.39 | 206.71 | 206.71 | 0.59% | 6,120,247 |
| Dec 15, 2025 | 204.38 | 206.63 | 203.17 | 205.50 | 205.50 | 0.55% | 6,721,568 |
| Dec 12, 2025 | 202.20 | 206.12 | 201.59 | 204.38 | 204.38 | 1.83% | 7,069,695 |
| Dec 11, 2025 | 198.73 | 201.86 | 198.05 | 200.71 | 200.71 | 1.00% | 7,917,771 |
| Dec 10, 2025 | 200.37 | 201.35 | 198.35 | 198.72 | 198.72 | -0.82% | 15,159,608 |
| Dec 9, 2025 | 205.35 | 207.10 | 200.02 | 200.37 | 200.37 | -2.86% | 9,101,870 |
| Dec 8, 2025 | 203.61 | 206.86 | 202.56 | 206.27 | 206.27 | 2.17% | 8,823,854 |
| Dec 5, 2025 | 201.40 | 202.95 | 200.56 | 201.89 | 201.89 | 0.01% | 6,857,199 |
| Dec 4, 2025 | 202.85 | 202.89 | 198.53 | 201.87 | 201.87 | -0.33% | 9,513,314 |
| Dec 3, 2025 | 204.60 | 205.85 | 197.40 | 202.54 | 202.54 | -1.38% | 14,139,924 |
| Dec 2, 2025 | 198.30 | 205.78 | 195.51 | 205.38 | 205.38 | 10.15% | 22,624,038 |
| Dec 1, 2025 | 188.96 | 189.95 | 186.41 | 186.46 | 186.46 | -1.34% | 6,763,665 |
| Nov 28, 2025 | 187.87 | 189.75 | 186.91 | 189.00 | 189.00 | 1.11% | 3,757,048 |
| Nov 26, 2025 | 184.00 | 188.18 | 183.03 | 186.92 | 186.92 | 2.46% | 7,644,480 |
| Nov 25, 2025 | 179.49 | 183.48 | 177.52 | 182.44 | 182.44 | 1.85% | 9,676,194 |
| Nov 24, 2025 | 180.31 | 180.31 | 177.30 | 179.12 | 179.12 | -0.32% | 9,385,960 |
| Nov 21, 2025 | 180.56 | 181.43 | 176.77 | 179.70 | 179.70 | 0.18% | 10,133,966 |
| Nov 20, 2025 | 187.74 | 188.10 | 178.42 | 179.38 | 179.38 | -3.40% | 13,706,380 |
| Nov 19, 2025 | 189.21 | 189.21 | 183.01 | 185.70 | 185.70 | -2.07% | 12,550,371 |
| Nov 18, 2025 | 190.00 | 191.16 | 187.85 | 189.63 | 189.63 | -1.14% | 8,195,765 |
| Nov 17, 2025 | 194.84 | 194.84 | 190.23 | 191.81 | 191.81 | -1.39% | 5,877,792 |
| Nov 14, 2025 | 192.88 | 197.03 | 192.15 | 194.52 | 194.52 | -0.03% | 6,189,760 |
| Nov 13, 2025 | 195.63 | 196.20 | 193.11 | 194.58 | 194.58 | -0.47% | 6,739,302 |
| Nov 12, 2025 | 195.75 | 196.66 | 193.80 | 195.50 | 195.50 | 0.15% | 8,288,337 |
| Nov 11, 2025 | 194.74 | 196.40 | 194.35 | 195.21 | 195.21 | 0.21% | 5,783,435 |
| Nov 10, 2025 | 195.89 | 196.44 | 193.19 | 194.81 | 194.81 | 0.10% | 7,447,353 |
| Nov 7, 2025 | 195.50 | 195.85 | 191.49 | 194.61 | 194.61 | -0.96% | 7,869,450 |
| Nov 6, 2025 | 198.10 | 201.27 | 195.45 | 196.50 | 196.50 | -0.57% | 7,740,505 |
| Nov 5, 2025 | 197.75 | 198.51 | 195.31 | 197.62 | 197.62 | -0.22% | 9,885,668 |
| Nov 4, 2025 | 201.80 | 202.22 | 197.57 | 198.05 | 198.05 | -3.18% | 8,619,584 |
| Nov 3, 2025 | 202.04 | 205.66 | 201.58 | 204.55 | 204.55 | 1.76% | 8,103,855 |
| Oct 31, 2025 | 201.25 | 202.60 | 198.30 | 201.02 | 201.02 | 0.47% | 10,696,565 |
| Oct 30, 2025 | 210.01 | 210.28 | 200.02 | 200.08 | 200.08 | -6.32% | 19,417,012 |
| Oct 29, 2025 | 221.36 | 221.90 | 212.50 | 213.58 | 213.58 | -4.37% | 20,940,086 |
| Oct 28, 2025 | 224.36 | 225.56 | 222.60 | 223.33 | 223.33 | 0.15% | 7,027,188 |
| Oct 27, 2025 | 222.78 | 223.58 | 221.82 | 223.00 | 223.00 | 0.75% | 6,084,302 |
| Oct 24, 2025 | 219.04 | 221.74 | 218.51 | 221.35 | 221.35 | 1.64% | 5,238,106 |
| Oct 23, 2025 | 216.40 | 219.30 | 216.25 | 217.77 | 217.77 | 0.54% | 5,356,227 |
| Oct 22, 2025 | 216.68 | 217.40 | 213.80 | 216.59 | 216.59 | -0.31% | 6,310,337 |
| Oct 21, 2025 | 217.21 | 217.70 | 215.55 | 217.26 | 217.26 | 0.20% | 4,209,532 |
| Oct 20, 2025 | 215.13 | 217.38 | 214.56 | 216.82 | 216.82 | 1.82% | 5,865,087 |
| Oct 17, 2025 | 210.91 | 214.68 | 210.75 | 212.94 | 212.94 | 0.50% | 6,482,738 |
| Oct 16, 2025 | 214.66 | 214.96 | 210.66 | 211.89 | 211.89 | -0.99% | 5,555,177 |
| Oct 15, 2025 | 215.04 | 215.93 | 212.48 | 214.00 | 214.00 | -0.14% | 5,055,634 |
| Oct 14, 2025 | 213.54 | 217.95 | 212.24 | 214.30 | 214.30 | -0.58% | 5,975,722 |
| Oct 13, 2025 | 212.09 | 215.80 | 212.06 | 215.56 | 215.56 | 2.29% | 5,657,285 |