The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
190.37
+2.62 (1.40%)
At close: Oct 9, 2026, 4:00 PM EDT
190.60
+0.23 (0.12%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Boeing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 187.99 | 191.02 | 187.60 | 190.37 | 190.37 | 1.40% | 5,092,520 |
| 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 |
| Aug 19, 2026 | 223.51 | 224.20 | 220.20 | 222.20 | 222.20 | -0.39% | 5,553,979 |
| Aug 18, 2026 | 225.10 | 226.11 | 222.58 | 223.06 | 223.06 | -1.28% | 4,542,631 |
| Aug 17, 2026 | 230.34 | 231.35 | 225.95 | 225.95 | 225.95 | -2.47% | 4,978,682 |
| Aug 14, 2026 | 231.63 | 233.43 | 229.88 | 231.67 | 231.67 | 0.58% | 2,639,825 |
| Aug 13, 2026 | 232.27 | 233.58 | 228.18 | 230.33 | 230.33 | -0.38% | 2,909,186 |
| Aug 12, 2026 | 234.30 | 234.59 | 229.25 | 231.20 | 231.20 | -0.87% | 3,315,596 |
| Aug 11, 2026 | 235.61 | 237.11 | 232.83 | 233.24 | 233.24 | 0.19% | 2,762,522 |
| Aug 10, 2026 | 234.25 | 236.49 | 231.68 | 232.79 | 232.79 | -0.70% | 3,529,300 |
| Aug 7, 2026 | 234.06 | 235.60 | 230.86 | 234.42 | 234.42 | 0.96% | 3,848,809 |
| Aug 6, 2026 | 240.00 | 240.37 | 231.33 | 232.19 | 232.19 | -3.33% | 6,958,486 |
| Aug 5, 2026 | 237.95 | 241.09 | 236.62 | 240.19 | 240.19 | 1.28% | 6,475,905 |
| Aug 4, 2026 | 236.76 | 238.17 | 232.88 | 237.16 | 237.16 | 1.57% | 7,819,707 |
| Aug 3, 2026 | 221.00 | 234.09 | 219.21 | 233.49 | 233.49 | 8.03% | 10,912,787 |
| Jul 31, 2026 | 221.16 | 221.50 | 211.30 | 216.14 | 216.14 | -2.15% | 7,200,052 |