The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
200.98
-1.38 (-0.68%)
May 27, 2025, 3:46 PM - Market open
Boeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 204.28 | 205.00 | 201.59 | 201.86 | - | -0.25% | 3,253,154 |
| May 23, 2025 | 199.95 | 203.20 | 198.75 | 202.36 | 202.36 | -0.52% | 5,255,185 |
| May 22, 2025 | 202.53 | 204.73 | 201.85 | 203.41 | 203.41 | 0.10% | 3,634,495 |
| May 21, 2025 | 206.60 | 207.12 | 202.43 | 203.21 | 203.21 | -2.15% | 6,616,295 |
| May 20, 2025 | 205.00 | 208.62 | 205.00 | 207.67 | 207.67 | 1.18% | 5,875,970 |
| May 19, 2025 | 203.00 | 205.60 | 202.30 | 205.25 | 205.25 | -0.28% | 5,740,193 |
| May 16, 2025 | 205.69 | 206.24 | 203.02 | 205.82 | 205.82 | -0.20% | 8,496,835 |
| May 15, 2025 | 207.35 | 208.60 | 205.42 | 206.24 | 206.24 | 0.74% | 9,583,873 |
| May 14, 2025 | 205.80 | 209.66 | 204.05 | 204.72 | 204.72 | 0.64% | 16,872,271 |
| May 13, 2025 | 200.30 | 205.73 | 199.67 | 203.42 | 203.42 | 2.46% | 13,509,485 |
| May 12, 2025 | 198.16 | 198.78 | 193.06 | 198.53 | 198.53 | 1.89% | 9,340,695 |
| May 9, 2025 | 193.55 | 195.30 | 192.18 | 194.85 | 194.85 | 1.64% | 7,669,875 |
| May 8, 2025 | 186.76 | 194.75 | 186.22 | 191.70 | 191.70 | 3.31% | 15,344,057 |
| May 7, 2025 | 185.00 | 186.72 | 183.50 | 185.56 | 185.56 | -0.22% | 6,098,643 |
| May 6, 2025 | 184.71 | 186.20 | 183.63 | 185.96 | 185.96 | -0.27% | 4,947,965 |
| May 5, 2025 | 184.39 | 187.58 | 184.39 | 186.46 | 186.46 | 0.54% | 5,413,742 |
| May 2, 2025 | 185.00 | 187.58 | 184.08 | 185.46 | 185.46 | 1.41% | 8,695,904 |
| May 1, 2025 | 182.85 | 184.75 | 182.03 | 182.89 | 182.89 | -0.19% | 7,322,871 |
| Apr 30, 2025 | 178.47 | 183.79 | 177.63 | 183.24 | 183.24 | 0.68% | 6,266,805 |
| Apr 29, 2025 | 182.52 | 184.25 | 181.20 | 182.00 | 182.00 | -0.16% | 6,795,042 |
| Apr 28, 2025 | 182.75 | 184.53 | 180.75 | 182.30 | 182.30 | 2.44% | 9,302,600 |
| Apr 25, 2025 | 176.50 | 180.33 | 175.86 | 177.95 | 177.95 | 0.96% | 7,644,173 |
| Apr 24, 2025 | 171.20 | 177.40 | 169.00 | 176.26 | 176.26 | 2.26% | 10,984,174 |
| Apr 23, 2025 | 174.00 | 176.58 | 169.91 | 172.37 | 172.37 | 6.06% | 16,264,675 |
| Apr 22, 2025 | 162.50 | 163.09 | 158.50 | 162.52 | 162.52 | 2.00% | 9,147,290 |
| Apr 21, 2025 | 160.00 | 160.00 | 156.47 | 159.34 | 159.34 | -1.58% | 5,703,810 |
| Apr 17, 2025 | 157.13 | 163.90 | 157.00 | 161.90 | 161.90 | 3.47% | 9,227,259 |
| Apr 16, 2025 | 154.37 | 157.66 | 153.55 | 156.47 | 156.47 | 0.61% | 6,809,550 |
| Apr 15, 2025 | 155.28 | 159.12 | 155.28 | 155.52 | 155.52 | -2.36% | 11,541,122 |
| Apr 14, 2025 | 159.82 | 162.55 | 157.60 | 159.28 | 159.28 | 1.56% | 7,288,736 |
| Apr 11, 2025 | 154.62 | 157.59 | 152.00 | 156.84 | 156.84 | 0.85% | 8,810,699 |
| Apr 10, 2025 | 154.98 | 157.35 | 149.41 | 155.52 | 155.52 | -3.30% | 10,374,984 |
| Apr 9, 2025 | 138.85 | 162.43 | 137.94 | 160.82 | 160.82 | 15.37% | 16,775,246 |
| Apr 8, 2025 | 146.85 | 147.77 | 137.40 | 139.39 | 139.39 | 0.38% | 14,527,902 |
| Apr 7, 2025 | 132.05 | 143.97 | 128.88 | 138.86 | 138.86 | 1.66% | 18,825,027 |
| Apr 4, 2025 | 143.30 | 146.00 | 132.79 | 136.59 | 136.59 | -9.49% | 22,281,992 |
| Apr 3, 2025 | 160.00 | 160.21 | 150.41 | 150.91 | 150.91 | -10.47% | 15,877,380 |
| Apr 2, 2025 | 166.40 | 170.38 | 165.55 | 168.56 | 168.56 | 0.23% | 5,826,557 |
| Apr 1, 2025 | 170.00 | 170.98 | 164.22 | 168.17 | 168.17 | -1.40% | 8,252,833 |
| Mar 31, 2025 | 170.65 | 172.21 | 166.79 | 170.55 | 170.55 | -1.59% | 7,477,456 |
| Mar 28, 2025 | 177.75 | 178.50 | 172.45 | 173.31 | 173.31 | -3.24% | 8,211,108 |
| Mar 27, 2025 | 178.53 | 182.22 | 178.03 | 179.11 | 179.11 | 0.31% | 4,788,639 |
| Mar 26, 2025 | 182.53 | 183.23 | 177.28 | 178.55 | 178.55 | -2.21% | 6,633,607 |
| Mar 25, 2025 | 182.16 | 183.85 | 180.36 | 182.59 | 182.59 | 0.93% | 7,174,436 |
| Mar 24, 2025 | 182.03 | 184.40 | 180.44 | 180.90 | 180.90 | 1.57% | 9,986,066 |
| Mar 21, 2025 | 172.06 | 183.46 | 170.77 | 178.11 | 178.11 | 3.06% | 26,802,363 |
| Mar 20, 2025 | 171.14 | 173.10 | 170.31 | 172.83 | 172.83 | 0.12% | 4,934,361 |
| Mar 19, 2025 | 165.32 | 174.20 | 165.00 | 172.62 | 172.62 | 6.84% | 14,114,844 |
| Mar 18, 2025 | 161.44 | 162.23 | 158.79 | 161.57 | 161.57 | -0.17% | 4,195,165 |
| Mar 17, 2025 | 160.50 | 162.77 | 159.62 | 161.85 | 161.85 | 0.02% | 5,602,688 |