Skip to main content
logo
The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
214.34
-3.78 (-1.73%)
At close: Jul 16, 2026, 4:00 PM EDT
214.25
-0.09 (-0.04%)
After-hours: Jul 16, 2026, 7:59 PM EDT

Boeing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2026216.52217.96214.20214.34214.34-1.73%4,703,396
Jul 15, 2026217.79221.93217.25218.12218.120.47%3,265,827
Jul 14, 2026216.96220.29216.38217.11217.110.74%3,778,396
Jul 13, 2026222.00222.00215.11215.51215.51-3.05%4,643,325
Jul 10, 2026223.69223.84219.57222.28222.28-0.37%3,802,960
Jul 9, 2026225.30225.50222.69223.11223.11-0.82%2,951,322
Jul 8, 2026227.00228.90222.75224.95224.95-2.90%4,662,309
Jul 7, 2026235.90237.48230.46231.68231.68-1.22%4,235,668
Jul 6, 2026227.15234.85227.00234.54234.543.55%7,009,165
Jul 2, 2026221.00227.52220.68226.49226.493.62%6,006,852
Jul 1, 2026217.26220.75216.16218.58218.580.97%4,145,313
Jun 30, 2026216.50219.23214.73216.47216.470.83%6,913,911
Jun 29, 2026218.63219.51213.95214.69214.69-1.18%5,276,563
Jun 26, 2026217.55222.58215.36217.25217.25-0.40%9,781,707
Jun 25, 2026220.60224.13217.16218.12218.12-0.97%4,488,393
Jun 24, 2026218.19222.25217.68220.25220.251.63%4,301,959
Jun 23, 2026218.89221.48216.64216.71216.71-1.87%4,473,782
Jun 22, 2026223.00223.55220.11220.83220.83-0.85%4,288,818
Jun 18, 2026227.75228.99220.12222.72222.72-1.29%8,576,216
Jun 17, 2026227.02230.54225.30225.63225.63-0.82%4,781,852
Jun 16, 2026229.47230.30225.30227.49227.49-0.64%3,689,848
Jun 15, 2026225.30231.34225.22228.95228.954.52%8,476,320
Jun 12, 2026222.37223.51216.70219.05219.05-1.16%5,504,550
Jun 11, 2026209.84221.77209.80221.63221.636.04%6,585,153
Jun 10, 2026213.07213.70207.95209.00209.00-2.57%6,749,267
Jun 9, 2026216.50220.01212.23214.51214.51-0.65%5,121,269
Jun 8, 2026216.30217.79215.00215.92215.920.22%3,440,803
Jun 5, 2026216.58218.37213.63215.45215.45-0.91%4,711,862
Jun 4, 2026213.00221.60212.80217.42217.423.25%7,791,218
Jun 3, 2026216.10216.35209.63210.58210.58-3.27%7,638,784
Jun 2, 2026222.52224.69215.01217.70217.70-2.94%7,547,993
Jun 1, 2026228.36228.80222.21224.30224.30-2.96%6,272,504
May 29, 2026228.44232.30226.25231.15231.151.04%6,778,710
May 28, 2026224.00229.91222.85228.78228.782.00%6,398,185
May 27, 2026221.50226.90220.70224.30224.302.47%10,992,889
May 26, 2026221.30222.41217.91218.90218.90-0.05%5,868,768
May 22, 2026220.85221.11217.17219.02219.02-0.27%4,607,330
May 21, 2026219.39221.17215.72219.61219.61-1.17%6,380,829
May 20, 2026216.80223.02216.50222.20222.203.34%7,649,032
May 19, 2026218.84220.05214.00215.01215.01-2.54%5,280,051
May 18, 2026220.48221.17216.79220.61220.610.05%6,530,085
May 15, 2026226.85226.85220.45220.49220.49-3.80%9,121,776
May 14, 2026243.52244.07227.50229.21229.21-4.73%17,761,089
May 13, 2026237.23242.27234.40240.60240.601.57%7,438,701
May 12, 2026239.00239.02231.11236.87236.87-0.56%7,041,013
May 11, 2026239.44241.21236.52238.21238.210.36%6,267,001
May 8, 2026233.80238.54231.75237.36237.362.74%7,525,266
May 7, 2026231.45236.63229.60231.03231.030.48%8,489,752
May 6, 2026230.93232.08228.10229.93229.932.47%7,166,917
May 5, 2026223.10225.56221.74224.38224.381.39%3,852,073