The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
172.65
+5.51 (3.30%)
At close: Oct 29, 2026, 4:00 PM EDT
171.04
-1.61 (-0.93%)
After-hours: Oct 29, 2026, 7:59 PM EDT
Boeing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 168.25 | 174.60 | 167.74 | 172.65 | 172.65 | 3.30% | 16,766,096 |
| Oct 28, 2026 | 167.99 | 170.20 | 165.01 | 167.14 | 167.14 | -0.62% | 21,003,786 |
| Oct 27, 2026 | 183.50 | 187.86 | 167.41 | 168.18 | 168.18 | -10.69% | 47,270,794 |
| Oct 26, 2026 | 188.26 | 189.66 | 186.08 | 188.31 | 188.31 | -0.02% | 7,764,327 |
| Oct 23, 2026 | 185.81 | 189.09 | 182.40 | 188.35 | 188.35 | 0.43% | 6,588,963 |
| Oct 22, 2026 | 191.49 | 193.19 | 186.76 | 187.55 | 187.55 | -2.46% | 6,481,755 |
| Oct 21, 2026 | 191.85 | 193.28 | 189.12 | 192.28 | 192.28 | 0.95% | 5,843,902 |
| Oct 20, 2026 | 190.54 | 192.67 | 189.40 | 190.47 | 190.47 | -0.50% | 7,447,271 |
| Oct 19, 2026 | 190.02 | 192.54 | 188.72 | 191.42 | 191.42 | 0.64% | 5,497,104 |
| Oct 16, 2026 | 190.13 | 191.93 | 187.67 | 190.21 | 190.21 | 0.78% | 7,265,892 |
| Oct 15, 2026 | 185.65 | 188.79 | 184.38 | 188.73 | 188.73 | 2.20% | 5,746,819 |
| Oct 14, 2026 | 185.56 | 187.18 | 183.38 | 184.66 | 184.66 | -0.98% | 5,127,056 |
| Oct 13, 2026 | 189.10 | 189.10 | 186.00 | 186.49 | 186.49 | -1.59% | 5,127,120 |
| Oct 12, 2026 | 191.50 | 191.90 | 188.77 | 189.50 | 189.50 | -0.46% | 3,686,833 |
| Oct 9, 2026 | 187.99 | 191.02 | 187.60 | 190.37 | 190.37 | 1.40% | 5,039,888 |
| Oct 8, 2026 | 185.90 | 187.78 | 184.25 | 187.75 | 187.75 | -0.30% | 11,308,367 |
| Oct 7, 2026 | 188.18 | 188.84 | 186.20 | 188.32 | 188.32 | -0.79% | 5,964,035 |
| Oct 6, 2026 | 193.00 | 193.23 | 189.33 | 189.82 | 189.82 | -1.50% | 7,601,411 |
| Oct 5, 2026 | 194.60 | 195.23 | 191.34 | 192.72 | 192.72 | -0.43% | 6,318,960 |
| Oct 2, 2026 | 193.87 | 196.93 | 190.27 | 193.56 | 193.56 | 0.67% | 12,541,721 |
| Oct 1, 2026 | 186.00 | 194.56 | 185.56 | 192.28 | 192.28 | 3.35% | 13,437,614 |
| Sep 30, 2026 | 192.05 | 192.99 | 185.25 | 186.05 | 186.05 | -0.87% | 11,405,790 |
| Sep 29, 2026 | 185.30 | 190.91 | 185.00 | 187.68 | 187.68 | 1.78% | 10,208,653 |
| Sep 28, 2026 | 192.62 | 192.77 | 184.01 | 184.39 | 184.39 | -6.91% | 17,774,481 |
| Sep 25, 2026 | 197.76 | 201.40 | 196.80 | 198.07 | 198.07 | 0.65% | 5,322,263 |
| Sep 24, 2026 | 198.62 | 199.49 | 194.40 | 196.80 | 196.80 | -1.57% | 9,533,632 |
| Sep 23, 2026 | 197.98 | 204.07 | 197.98 | 199.93 | 199.93 | 1.12% | 9,927,817 |
| Sep 22, 2026 | 203.00 | 203.33 | 197.14 | 197.72 | 197.72 | -1.71% | 7,748,236 |
| Sep 21, 2026 | 200.45 | 202.20 | 198.13 | 201.15 | 201.15 | 1.49% | 6,198,703 |
| Sep 18, 2026 | 196.83 | 199.63 | 195.46 | 198.20 | 198.20 | 0.61% | 9,654,965 |
| Sep 17, 2026 | 202.25 | 203.64 | 197.00 | 197.00 | 197.00 | -2.46% | 11,681,561 |
| Sep 16, 2026 | 210.19 | 212.22 | 197.01 | 201.96 | 201.96 | -3.69% | 12,746,386 |
| Sep 15, 2026 | 210.87 | 212.40 | 208.65 | 209.69 | 209.69 | -0.28% | 3,579,304 |
| Sep 14, 2026 | 208.21 | 211.89 | 207.98 | 210.27 | 210.27 | -0.09% | 3,318,682 |
| Sep 11, 2026 | 207.56 | 211.62 | 207.22 | 210.45 | 210.45 | 2.76% | 4,122,668 |
| Sep 10, 2026 | 205.74 | 208.82 | 204.67 | 204.80 | 204.80 | -0.78% | 4,614,459 |
| Sep 9, 2026 | 209.98 | 212.22 | 206.42 | 206.42 | 206.42 | -2.05% | 4,270,572 |
| Sep 8, 2026 | 212.10 | 215.29 | 210.59 | 210.73 | 210.73 | -0.72% | 4,355,859 |
| Sep 4, 2026 | 209.44 | 212.26 | 208.80 | 212.25 | 212.25 | 0.83% | 4,550,808 |
| Sep 3, 2026 | 209.94 | 211.06 | 205.83 | 210.51 | 210.51 | 0.79% | 6,161,587 |
| Sep 2, 2026 | 207.00 | 210.65 | 206.42 | 208.87 | 208.87 | 1.56% | 6,350,737 |
| Sep 1, 2026 | 206.70 | 208.11 | 205.50 | 205.66 | 205.66 | -1.02% | 4,795,927 |
| Aug 31, 2026 | 208.50 | 208.77 | 206.27 | 207.78 | 207.78 | -0.97% | 4,961,501 |
| Aug 28, 2026 | 209.99 | 210.61 | 207.55 | 209.82 | 209.82 | -0.03% | 4,553,311 |
| Aug 27, 2026 | 211.51 | 211.94 | 209.11 | 209.89 | 209.89 | -1.04% | 4,434,892 |
| Aug 26, 2026 | 211.78 | 212.60 | 209.66 | 212.09 | 212.09 | 0.48% | 4,336,570 |
| Aug 25, 2026 | 212.50 | 212.94 | 210.11 | 211.08 | 211.08 | 0.29% | 4,792,056 |
| Aug 24, 2026 | 212.86 | 213.31 | 208.70 | 210.46 | 210.46 | -1.75% | 6,906,846 |
| Aug 21, 2026 | 215.67 | 216.46 | 212.75 | 214.20 | 214.20 | -0.42% | 6,162,491 |
| Aug 20, 2026 | 220.40 | 221.11 | 214.12 | 215.10 | 215.10 | -3.20% | 7,794,211 |