Skip to main content
The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
146.08
+0.48 (0.33%)
At close: Nov 20, 2024, 4:00 PM
146.00
-0.08 (-0.05%)
Pre-market: Nov 21, 2024, 5:41 AM EST

Boeing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024146.04147.30145.02146.08146.080.33%9,169,746
Nov 19, 2024143.00145.99142.69145.60145.601.20%8,247,289
Nov 18, 2024140.26144.69138.20143.87143.872.63%12,259,932
Nov 15, 2024138.14140.33137.03140.19140.191.48%12,120,095
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%16,746,650
Nov 11, 2024152.00152.50148.07148.96148.96-1.79%12,799,077
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%28,069,287
Nov 5, 2024157.47157.66150.65151.00151.00-2.62%23,126,635
Nov 4, 2024154.62156.72152.46155.07155.070.31%10,290,387
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%50,738,362
Oct 29, 2024147.86155.99147.58152.98152.981.52%66,387,677
Oct 28, 2024153.50155.20150.61150.69150.69-2.79%20,992,479
Oct 25, 2024156.20157.48154.52155.01155.01-0.12%8,152,969
Oct 24, 2024152.61155.89151.98155.20155.20-1.18%9,774,355
Oct 23, 2024160.00161.47153.53157.06157.06-1.76%15,931,493
Oct 22, 2024160.50160.66158.37159.88159.880.04%7,380,826
Oct 21, 2024160.25163.44158.36159.82159.823.11%13,277,553
Oct 18, 2024155.84156.37153.90155.00155.00-0.20%6,030,173
Oct 17, 2024155.00157.14154.25155.31155.310.26%6,291,759
Oct 16, 2024151.91154.99151.34154.90154.901.67%8,356,210
Oct 15, 2024150.50153.95148.55152.35152.352.26%11,241,668
Oct 14, 2024148.00150.09146.02148.99148.99-1.34%9,736,998
Oct 11, 2024146.30151.12146.30151.02151.023.00%10,688,553
Oct 10, 2024149.07149.11146.26146.62146.62-1.84%11,275,836
Oct 9, 2024152.05152.19148.80149.37149.37-3.41%12,488,480
Oct 8, 2024155.99156.70154.14154.65154.65-0.81%5,336,289
Oct 7, 2024155.00158.76154.68155.91155.910.59%6,267,890
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, 2024153.77154.85152.84152.89152.89-0.86%4,357,023
Oct 1, 2024151.46156.40149.49154.22154.221.43%12,588,778
Sep 30, 2024154.79155.30151.24152.04152.04-2.74%10,925,178
Sep 27, 2024155.37157.33154.39156.32156.321.13%7,636,991
Sep 26, 2024153.94157.33152.66154.58154.581.55%11,414,380
Sep 25, 2024156.42157.22152.05152.22152.22-2.30%9,587,697
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%13,919,395
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%9,955,158
Sep 13, 2024159.78162.89155.60156.77156.77-3.69%19,003,354
Sep 12, 2024159.42163.50159.06162.77162.770.89%4,756,367
Sep 11, 2024159.79161.87156.10161.33161.330.79%6,664,756
Sep 10, 2024162.61163.90157.93160.07160.07-1.74%6,367,077
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%7,083,303
Sep 3, 2024167.03169.60158.30161.02161.02-7.32%17,925,418
Aug 30, 2024173.14174.36171.49173.74173.740.86%4,146,190
Aug 29, 2024171.71175.28170.62172.26172.260.91%4,119,472
Aug 28, 2024172.30174.25170.15170.71170.71-1.35%4,550,273
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%3,894,182
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%3,852,650
Aug 13, 2024164.50168.88162.62168.76168.762.82%6,475,461
Aug 12, 2024167.73168.05163.52164.13164.13-2.25%4,715,584
Aug 9, 2024168.39169.85166.90167.91167.91-0.57%3,635,590
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%5,817,257
Aug 5, 2024162.52167.68162.50167.03167.03-1.72%9,255,072
Aug 2, 2024175.22175.46167.25169.95169.95-4.69%11,742,812
Aug 1, 2024190.00191.17176.69178.31178.31-6.45%13,886,965
Jul 31, 2024189.88196.95183.86190.60190.602.00%15,416,951
Jul 30, 2024186.10188.13185.15186.86186.860.77%4,789,017
Jul 29, 2024186.70187.08183.83185.43185.43-0.78%3,608,584
Jul 26, 2024185.86189.59184.63186.89186.891.38%6,271,995
Jul 25, 2024179.45188.35179.45184.35184.352.38%6,128,022
Jul 24, 2024185.62187.00179.97180.07180.07-3.44%5,109,135
Jul 23, 2024179.10187.04179.00186.48186.484.24%7,614,345
Jul 22, 2024181.36182.72177.23178.90178.90-0.43%4,883,531
Jul 19, 2024181.40181.50177.39179.67179.67-0.31%5,121,317
Jul 18, 2024184.24187.37179.88180.23180.23-2.49%5,354,761
Jul 17, 2024185.32188.45183.79184.84184.84-0.65%4,899,566
Jul 16, 2024180.05187.44179.20186.05186.053.87%8,546,392
Jul 15, 2024183.50183.72178.88179.11179.11-1.76%5,189,034
Jul 12, 2024183.73184.49180.45182.31182.31-0.87%5,129,294
Jul 11, 2024184.17186.10183.40183.91183.910.10%4,843,225
Jul 10, 2024183.60184.90182.80183.73183.730.27%3,583,175
Jul 9, 2024185.11186.25183.15183.24183.24-1.40%3,955,122
Jul 8, 2024186.94191.50182.28185.84185.840.55%9,878,141
Jul 5, 2024184.00185.38182.23184.83184.830.28%3,290,380
Jul 3, 2024185.05185.42182.85184.31184.31-0.60%2,764,797
Jul 2, 2024186.34189.23184.52185.42185.42-0.69%4,110,453