The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
215.55
+5.66 (2.70%)
Mar 16, 2026, 10:25 AM EDT - Market open
Boeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 211.20 | 213.00 | 210.98 | 213.00 | - | 1.48% | 265,513 |
| Mar 13, 2026 | 205.00 | 210.84 | 204.92 | 209.89 | 209.89 | 2.51% | 8,883,627 |
| Mar 12, 2026 | 212.21 | 212.61 | 204.30 | 204.76 | 204.76 | -4.36% | 10,647,138 |
| Mar 11, 2026 | 217.94 | 217.94 | 213.53 | 214.10 | 214.10 | -1.68% | 7,867,570 |
| Mar 10, 2026 | 224.10 | 226.11 | 217.03 | 217.76 | 217.76 | -3.22% | 9,198,234 |
| Mar 9, 2026 | 226.75 | 227.59 | 220.45 | 225.00 | 225.00 | -2.64% | 8,333,551 |
| Mar 6, 2026 | 219.48 | 231.96 | 218.64 | 231.11 | 231.11 | 4.08% | 10,632,523 |
| Mar 5, 2026 | 226.12 | 227.68 | 218.13 | 222.06 | 222.06 | -2.31% | 6,727,255 |
| Mar 4, 2026 | 226.38 | 227.53 | 221.79 | 227.31 | 227.31 | 1.42% | 4,883,074 |
| Mar 3, 2026 | 225.75 | 226.50 | 221.11 | 224.12 | 224.12 | -2.45% | 6,102,392 |
| Mar 2, 2026 | 226.00 | 230.23 | 223.62 | 229.74 | 229.74 | 0.97% | 4,695,557 |
| Feb 27, 2026 | 227.47 | 228.80 | 224.91 | 227.53 | 227.53 | -0.82% | 6,278,091 |
| Feb 26, 2026 | 230.38 | 230.66 | 225.67 | 229.41 | 229.41 | -0.41% | 4,613,296 |
| Feb 25, 2026 | 234.10 | 234.16 | 229.19 | 230.36 | 230.36 | -1.30% | 4,442,585 |
| Feb 24, 2026 | 229.27 | 236.13 | 228.39 | 233.39 | 233.39 | 1.28% | 4,408,870 |
| Feb 23, 2026 | 231.50 | 233.50 | 227.46 | 230.44 | 230.44 | -0.69% | 5,380,030 |
| Feb 20, 2026 | 232.63 | 236.08 | 231.14 | 232.03 | 232.03 | -0.72% | 5,460,857 |
| Feb 19, 2026 | 238.91 | 240.00 | 233.42 | 233.71 | 233.71 | -2.18% | 5,827,523 |
| Feb 18, 2026 | 244.55 | 245.08 | 238.60 | 238.93 | 238.93 | -2.09% | 4,922,987 |
| Feb 17, 2026 | 243.61 | 245.42 | 238.93 | 244.04 | 244.04 | 0.44% | 4,864,738 |
| Feb 13, 2026 | 241.24 | 246.51 | 240.72 | 242.96 | 242.96 | 1.51% | 6,835,444 |
| Feb 12, 2026 | 239.26 | 245.67 | 235.97 | 239.35 | 239.35 | 1.31% | 6,980,769 |
| Feb 11, 2026 | 244.48 | 244.70 | 235.50 | 236.26 | 236.26 | -2.61% | 5,791,019 |
| Feb 10, 2026 | 245.00 | 247.86 | 240.86 | 242.59 | 242.59 | -0.87% | 5,184,355 |
| Feb 9, 2026 | 242.00 | 245.84 | 240.50 | 244.71 | 244.71 | 0.69% | 4,707,198 |
| Feb 6, 2026 | 239.40 | 246.30 | 239.40 | 243.03 | 243.03 | 2.57% | 6,701,183 |
| Feb 5, 2026 | 234.11 | 240.33 | 232.60 | 236.95 | 236.95 | 0.42% | 7,377,317 |
| Feb 4, 2026 | 233.24 | 236.57 | 229.91 | 235.95 | 235.95 | 1.20% | 7,053,394 |
| Feb 3, 2026 | 236.42 | 238.85 | 228.96 | 233.15 | 233.15 | 0.06% | 7,655,243 |
| Feb 2, 2026 | 232.64 | 236.29 | 230.33 | 233.02 | 233.02 | -0.30% | 6,105,284 |
| Jan 30, 2026 | 233.50 | 234.65 | 229.94 | 233.72 | 233.72 | -0.14% | 6,916,107 |
| Jan 29, 2026 | 242.08 | 243.77 | 233.35 | 234.04 | 234.04 | -3.13% | 9,142,526 |
| Jan 28, 2026 | 244.09 | 245.86 | 237.10 | 241.59 | 241.59 | -1.21% | 9,999,181 |
| Jan 27, 2026 | 242.50 | 254.35 | 238.75 | 244.56 | 244.56 | -1.56% | 20,509,203 |
| Jan 26, 2026 | 251.49 | 251.59 | 247.41 | 248.43 | 248.43 | -1.48% | 8,469,160 |
| Jan 23, 2026 | 252.74 | 253.77 | 249.02 | 252.15 | 252.15 | 0.29% | 7,078,683 |
| Jan 22, 2026 | 252.00 | 254.14 | 249.78 | 251.41 | 251.41 | 0.54% | 9,742,580 |
| Jan 21, 2026 | 248.89 | 251.31 | 244.68 | 250.07 | 250.07 | 0.43% | 8,160,650 |
| Jan 20, 2026 | 244.40 | 249.52 | 243.70 | 249.00 | 249.00 | 0.53% | 11,293,182 |
| Jan 16, 2026 | 247.75 | 248.19 | 244.96 | 247.68 | 247.68 | -0.02% | 5,944,233 |
| Jan 15, 2026 | 244.38 | 248.75 | 243.97 | 247.74 | 247.74 | 2.11% | 6,517,157 |
| Jan 14, 2026 | 244.44 | 244.89 | 239.60 | 242.61 | 242.61 | -0.79% | 7,748,606 |
| Jan 13, 2026 | 241.12 | 247.40 | 240.10 | 244.55 | 244.55 | 1.98% | 11,460,515 |
| Jan 12, 2026 | 234.29 | 239.95 | 234.00 | 239.81 | 239.81 | 2.25% | 7,893,957 |
| Jan 9, 2026 | 228.34 | 235.14 | 228.30 | 234.53 | 234.53 | 3.14% | 8,621,614 |
| Jan 8, 2026 | 231.79 | 233.11 | 225.10 | 227.38 | 227.38 | -0.32% | 7,126,824 |
| Jan 7, 2026 | 232.15 | 233.57 | 227.31 | 228.12 | 228.12 | -0.75% | 9,693,055 |
| Jan 6, 2026 | 229.23 | 231.64 | 228.60 | 229.84 | 229.84 | 0.75% | 6,714,333 |
| Jan 5, 2026 | 228.79 | 230.96 | 227.50 | 228.13 | 228.13 | 0.16% | 8,278,835 |
| Jan 2, 2026 | 218.15 | 227.77 | 215.24 | 227.77 | 227.77 | 4.91% | 11,261,006 |