The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
186.46
-2.54 (-1.34%)
At close: Dec 1, 2025, 4:00 PM EST
187.14
+0.68 (0.36%)
Pre-market: Dec 2, 2025, 7:48 AM EST
Boeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 188.96 | 189.95 | 186.41 | 186.46 | 186.46 | -1.34% | 6,730,931 |
| Nov 28, 2025 | 187.87 | 189.75 | 186.91 | 189.00 | 189.00 | 1.11% | 3,734,288 |
| Nov 26, 2025 | 184.00 | 188.18 | 183.03 | 186.92 | 186.92 | 2.46% | 7,612,399 |
| Nov 25, 2025 | 179.49 | 183.48 | 177.52 | 182.44 | 182.44 | 1.85% | 9,581,325 |
| Nov 24, 2025 | 180.31 | 180.31 | 177.30 | 179.12 | 179.12 | -0.32% | 9,239,610 |
| Nov 21, 2025 | 180.56 | 181.43 | 176.77 | 179.70 | 179.70 | 0.18% | 9,982,144 |
| Nov 20, 2025 | 187.74 | 188.10 | 178.42 | 179.38 | 179.38 | -3.40% | 13,693,323 |
| 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 |
| Oct 10, 2025 | 217.00 | 217.90 | 210.73 | 210.73 | 210.73 | -2.44% | 10,647,882 |
| Oct 9, 2025 | 225.70 | 225.70 | 215.90 | 216.00 | 216.00 | -4.14% | 12,974,796 |
| Oct 8, 2025 | 222.73 | 226.19 | 221.47 | 225.32 | 225.32 | 1.58% | 6,189,701 |
| Oct 7, 2025 | 220.11 | 223.95 | 219.20 | 221.82 | 221.82 | 0.95% | 7,610,613 |
| Oct 6, 2025 | 217.87 | 221.80 | 215.90 | 219.73 | 219.73 | 1.59% | 7,665,295 |
| Oct 3, 2025 | 216.75 | 218.83 | 215.25 | 216.30 | 216.30 | -0.52% | 6,634,085 |
| Oct 2, 2025 | 215.45 | 218.86 | 215.31 | 217.43 | 217.43 | 1.04% | 8,281,070 |
| Oct 1, 2025 | 214.01 | 215.63 | 213.70 | 215.20 | 215.20 | -0.29% | 7,177,980 |
| Sep 30, 2025 | 217.10 | 217.68 | 212.83 | 215.83 | 215.83 | -0.58% | 9,289,288 |
| Sep 29, 2025 | 222.37 | 222.81 | 215.12 | 217.08 | 217.08 | -1.89% | 11,290,583 |
| Sep 26, 2025 | 223.36 | 224.10 | 219.11 | 221.26 | 221.26 | 3.62% | 17,281,717 |
| Sep 25, 2025 | 214.87 | 216.86 | 211.98 | 213.53 | 213.53 | -0.73% | 6,649,306 |
| Sep 24, 2025 | 217.56 | 218.18 | 214.77 | 215.10 | 215.10 | -0.57% | 7,354,816 |
| Sep 23, 2025 | 217.12 | 219.82 | 214.01 | 216.34 | 216.34 | 2.00% | 12,760,881 |
| Sep 22, 2025 | 215.17 | 215.90 | 211.43 | 212.09 | 212.09 | -1.65% | 7,467,722 |