Skip to main content
The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
177.35
+0.31 (0.18%)
At close: Dec 20, 2024, 4:00 PM
178.25
+0.90 (0.51%)
After-hours: Dec 20, 2024, 7:59 PM EST

Boeing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024176.86182.00175.31177.35177.350.18%23,146,437
Dec 19, 2024175.00179.58173.72177.04177.042.56%14,777,100
Dec 18, 2024173.28177.94171.00172.62172.62-0.24%15,437,200
Dec 17, 2024173.04175.79171.71173.03173.03-0.08%13,557,100
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%17,149,200
Dec 9, 2024154.27161.95154.27157.04157.042.02%13,540,021
Dec 6, 2024157.03158.95153.37153.93153.93-1.75%8,182,700
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%7,100,100
Nov 27, 2024151.11152.91150.25152.40152.401.09%5,210,147
Nov 26, 2024152.50153.14149.80150.76150.76-1.53%8,235,000
Nov 25, 2024150.70153.28150.26153.10153.102.55%11,479,406
Nov 22, 2024143.61150.34143.49149.29149.294.10%13,353,100
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%8,247,300
Nov 18, 2024140.26144.69138.20143.87143.872.63%12,259,932
Nov 15, 2024138.14140.32137.03140.19140.191.48%12,120,100
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%16,746,700
Nov 11, 2024152.00152.50148.07148.96148.96-1.79%12,799,100
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%28,069,300
Nov 5, 2024157.47157.66150.65151.00151.00-2.62%23,126,635
Nov 4, 2024154.62156.72152.46155.07155.070.31%10,290,400
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%50,738,400
Oct 29, 2024147.86155.99147.58152.98152.981.52%66,387,700
Oct 28, 2024153.50155.20150.61150.69150.69-2.79%20,992,500
Oct 25, 2024156.20157.48154.52155.01155.01-0.12%8,153,000
Oct 24, 2024152.61155.89151.98155.20155.20-1.18%9,774,400
Oct 23, 2024160.00161.47153.53157.06157.06-1.76%15,931,500
Oct 22, 2024160.50160.66158.37159.88159.880.03%7,380,826
Oct 21, 2024160.25163.44158.36159.84159.843.12%13,277,600
Oct 18, 2024155.84156.37153.90155.00155.00-0.20%6,030,200
Oct 17, 2024155.00157.14154.25155.31155.310.26%6,291,800
Oct 16, 2024151.91154.99151.34154.90154.901.67%8,356,210
Oct 15, 2024150.50153.95148.55152.35152.352.26%11,241,700
Oct 14, 2024148.00150.09146.02148.99148.99-1.34%9,737,000
Oct 11, 2024146.30151.12146.30151.02151.023.00%10,688,600
Oct 10, 2024149.07149.11146.26146.62146.62-1.84%11,275,836
Oct 9, 2024152.05152.19148.80149.37149.37-3.41%12,488,500
Oct 8, 2024155.99156.70154.14154.65154.65-0.81%5,336,300
Oct 7, 2024155.00158.76154.68155.91155.910.59%6,267,900
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, 2024153.76154.85152.84152.89152.89-0.86%4,357,023
Oct 1, 2024151.46156.40149.49154.22154.221.43%12,588,800
Sep 30, 2024154.79155.30151.24152.04152.04-2.74%10,925,178
Sep 27, 2024155.37157.33154.39156.32156.321.13%7,637,000
Sep 26, 2024153.94157.33152.66154.58154.581.55%11,414,400
Sep 25, 2024156.42157.22152.04152.22152.22-2.30%9,587,700
Sep 24, 2024155.80155.90153.69155.81155.81-0.31%7,414,902
Sep 23, 2024153.00158.43151.65156.30156.301.96%12,476,805
Sep 20, 2024154.01154.64152.60153.29153.29-0.84%13,919,400
Sep 19, 2024157.00157.18154.27154.59154.59-0.34%9,570,002
Sep 18, 2024157.00158.45154.80155.11155.11-0.82%7,714,430
Sep 17, 2024156.17158.88155.14156.39156.390.54%8,123,236
Sep 16, 2024156.25157.76154.02155.55155.55-0.78%9,955,200
Sep 13, 2024159.78162.89155.60156.77156.77-3.69%19,003,400
Sep 12, 2024159.42163.50159.06162.77162.770.89%4,756,400
Sep 11, 2024159.79161.87156.10161.33161.330.79%6,664,800
Sep 10, 2024162.61163.90157.93160.07160.07-1.74%6,367,100
Sep 9, 2024162.30164.55161.11162.91162.913.36%9,091,545
Sep 6, 2024162.50162.85156.70157.62157.62-2.79%7,328,641
Sep 5, 2024164.15164.62160.10162.15162.15-0.66%4,717,520
Sep 4, 2024160.28166.70160.28163.22163.221.37%7,316,302
Sep 3, 2024167.03169.60158.30161.02161.02-7.32%17,925,418
Aug 30, 2024173.14174.36171.49173.74173.740.86%4,146,200
Aug 29, 2024171.71175.28170.62172.26172.260.91%4,119,500
Aug 28, 2024172.30174.25170.15170.71170.71-1.35%4,550,300
Aug 27, 2024173.62173.93171.25173.05173.05-0.25%3,295,800
Aug 26, 2024173.00174.92172.30173.48173.48-0.85%4,034,303
Aug 23, 2024173.88176.92173.17174.96174.961.27%4,405,948
Aug 22, 2024173.00175.21172.30172.76172.76-0.39%2,788,031
Aug 21, 2024173.00174.20171.04173.43173.430.77%4,493,631
Aug 20, 2024176.49177.50170.04172.10172.10-4.20%9,549,138
Aug 19, 2024180.04180.70177.63179.64179.64-0.19%3,894,200
Aug 16, 2024176.30180.51176.30179.99179.992.03%6,731,504
Aug 15, 2024170.00176.56169.98176.41176.414.69%5,942,222
Aug 14, 2024167.89169.75167.33168.50168.50-0.15%3,852,700
Aug 13, 2024164.50168.88162.62168.76168.762.82%6,475,500
Aug 12, 2024167.73168.05163.52164.13164.13-2.25%4,715,600
Aug 9, 2024168.39169.85166.90167.91167.91-0.57%3,635,600
Aug 8, 2024164.23169.35164.00168.87168.873.45%6,063,808
Aug 7, 2024167.00167.98162.99163.24163.24-1.09%5,186,448
Aug 6, 2024168.89169.19163.39165.04165.04-1.19%5,817,300
Aug 5, 2024162.52167.68162.50167.03167.03-1.72%9,255,100
Aug 2, 2024175.22175.46167.25169.95169.95-4.69%11,742,812
Aug 1, 2024190.00191.17176.69178.31178.31-6.45%13,887,000