The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
229.32
-0.02 (-0.01%)
At close: Jul 21, 2025, 4:00 PM
229.55
+0.23 (0.10%)
After-hours: Jul 21, 2025, 7:58 PM EDT

Boeing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2025229.40232.50228.02229.32229.32-0.01%4,183,298
Jul 18, 2025231.43232.25227.52229.34229.34-0.72%5,974,525
Jul 17, 2025230.11232.59227.75231.00231.000.48%7,892,608
Jul 16, 2025232.13233.57227.30229.90229.90-0.04%7,474,340
Jul 15, 2025230.12233.61228.42230.00230.00-0.22%9,156,844
Jul 14, 2025231.40233.04227.27230.51230.511.62%8,750,165
Jul 11, 2025225.43228.74225.43226.84226.840.33%6,631,953
Jul 10, 2025226.65228.50223.93226.09226.09-0.23%6,116,601
Jul 9, 2025220.12230.20220.01226.60226.603.70%16,462,270
Jul 8, 2025219.00220.00214.72218.52218.52-0.05%6,769,583
Jul 7, 2025215.60218.63214.50218.63218.631.26%5,807,426
Jul 3, 2025211.79217.68211.67215.92215.921.83%4,476,122
Jul 2, 2025210.40214.40208.25212.03212.031.07%5,870,909
Jul 1, 2025209.50211.87206.77209.79209.790.12%5,978,892
Jun 30, 2025213.88214.71208.02209.53209.53-2.34%9,087,110
Jun 27, 2025205.11214.81204.38214.55214.555.91%14,805,405
Jun 26, 2025200.41204.39199.76202.58202.581.85%6,931,728
Jun 25, 2025201.00201.13198.30198.90198.90-1.02%4,690,927
Jun 24, 2025203.00203.51200.18200.94200.94-0.18%5,900,901
Jun 23, 2025197.83202.20197.47201.31201.311.29%5,875,194
Jun 20, 2025198.66200.68197.45198.75198.750.54%8,934,730
Jun 18, 2025199.00201.06196.80197.68197.68-1.29%7,928,295
Jun 17, 2025201.31205.31198.87200.26200.26-0.71%10,844,631
Jun 16, 2025200.57204.00199.08201.70201.700.69%6,902,665
Jun 13, 2025200.68202.23195.28200.32200.32-1.68%16,093,453
Jun 12, 2025202.17206.34201.28203.75203.75-4.79%30,586,616
Jun 11, 2025215.50216.21212.21214.00214.00-0.80%5,398,772
Jun 10, 2025217.58217.90213.25215.73215.73-0.82%8,190,124
Jun 9, 2025211.23218.80211.09217.51217.513.18%9,419,229
Jun 6, 2025210.24211.11208.04210.80210.800.85%6,079,682
Jun 5, 2025212.50212.99208.22209.02209.02-1.40%4,764,376
Jun 4, 2025214.77214.99211.03211.98211.98-0.68%5,705,277
Jun 3, 2025212.00215.80211.77213.43213.430.93%8,106,080
Jun 2, 2025210.98212.34207.90211.47211.472.00%7,561,816
May 30, 2025206.77207.70204.35207.32207.32-0.41%7,485,089
May 29, 2025201.78212.28201.50208.18208.183.32%16,345,993
May 28, 2025201.95202.45200.22201.50201.500.23%5,481,504
May 27, 2025204.28205.00200.88201.03201.03-0.66%5,857,940
May 23, 2025199.95203.20198.75202.36202.36-0.52%5,255,185
May 22, 2025202.53204.73201.85203.41203.410.10%3,634,495
May 21, 2025206.60207.12202.43203.21203.21-2.15%6,616,295
May 20, 2025205.00208.62205.00207.67207.671.18%5,875,970
May 19, 2025203.00205.60202.30205.25205.25-0.28%5,740,193
May 16, 2025205.69206.24203.02205.82205.82-0.20%8,496,835
May 15, 2025207.35208.60205.42206.24206.240.74%9,583,873
May 14, 2025205.80209.66204.05204.72204.720.64%16,872,271
May 13, 2025200.30205.73199.67203.42203.422.46%13,509,485
May 12, 2025198.16198.78193.06198.53198.531.89%9,340,695
May 9, 2025193.55195.30192.18194.85194.851.64%7,669,875
May 8, 2025186.76194.75186.22191.70191.703.31%15,344,057