The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
209.82
-0.07 (-0.03%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Boeing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 214.94 | 221.64 | 213.00 | 220.90 | 220.90 | 3.22% | 5,592,433 |
| Jul 29, 2026 | 218.50 | 219.79 | 210.54 | 214.01 | 214.01 | -3.41% | 8,827,059 |
| Jul 28, 2026 | 214.00 | 223.77 | 209.35 | 221.56 | 221.56 | 4.76% | 10,428,767 |
| Jul 27, 2026 | 212.54 | 215.22 | 211.15 | 211.50 | 211.50 | 0.95% | 6,566,072 |
| Jul 24, 2026 | 210.09 | 212.49 | 208.40 | 209.52 | 209.52 | 0.14% | 3,697,638 |
| Jul 23, 2026 | 206.00 | 211.30 | 205.06 | 209.23 | 209.23 | 0.28% | 4,720,431 |
| Jul 22, 2026 | 205.00 | 209.25 | 204.88 | 208.65 | 208.65 | 1.88% | 5,956,695 |
| Jul 21, 2026 | 209.48 | 211.70 | 203.90 | 204.80 | 204.80 | -2.23% | 9,681,022 |
| Jul 20, 2026 | 216.18 | 216.73 | 208.70 | 209.48 | 209.48 | -2.13% | 5,868,425 |
| Jul 17, 2026 | 211.50 | 216.96 | 211.00 | 214.03 | 214.03 | -0.14% | 4,207,953 |
| Jul 16, 2026 | 216.52 | 217.96 | 214.20 | 214.34 | 214.34 | -1.73% | 4,703,396 |
| Jul 15, 2026 | 217.79 | 221.93 | 217.25 | 218.12 | 218.12 | 0.47% | 3,265,827 |
| Jul 14, 2026 | 216.96 | 220.29 | 216.38 | 217.11 | 217.11 | 0.74% | 3,778,396 |
| Jul 13, 2026 | 222.00 | 222.00 | 215.11 | 215.51 | 215.51 | -3.05% | 4,643,325 |
| Jul 10, 2026 | 223.69 | 223.84 | 219.57 | 222.28 | 222.28 | -0.37% | 3,802,960 |
| Jul 9, 2026 | 225.30 | 225.50 | 222.69 | 223.11 | 223.11 | -0.82% | 2,951,322 |
| Jul 8, 2026 | 227.00 | 228.90 | 222.75 | 224.95 | 224.95 | -2.90% | 4,662,309 |
| Jul 7, 2026 | 235.90 | 237.48 | 230.46 | 231.68 | 231.68 | -1.22% | 4,235,668 |
| Jul 6, 2026 | 227.15 | 234.85 | 227.00 | 234.54 | 234.54 | 3.55% | 7,009,165 |
| Jul 2, 2026 | 221.00 | 227.52 | 220.68 | 226.49 | 226.49 | 3.62% | 6,006,852 |
| Jul 1, 2026 | 217.26 | 220.75 | 216.16 | 218.58 | 218.58 | 0.97% | 4,145,313 |
| Jun 30, 2026 | 216.50 | 219.23 | 214.73 | 216.47 | 216.47 | 0.83% | 6,913,911 |
| Jun 29, 2026 | 218.63 | 219.51 | 213.95 | 214.69 | 214.69 | -1.18% | 5,276,563 |
| Jun 26, 2026 | 217.55 | 222.58 | 215.36 | 217.25 | 217.25 | -0.40% | 9,781,707 |
| Jun 25, 2026 | 220.60 | 224.13 | 217.16 | 218.12 | 218.12 | -0.97% | 4,488,393 |
| Jun 24, 2026 | 218.19 | 222.25 | 217.68 | 220.25 | 220.25 | 1.63% | 4,301,959 |
| Jun 23, 2026 | 218.89 | 221.48 | 216.64 | 216.71 | 216.71 | -1.87% | 4,473,782 |
| Jun 22, 2026 | 223.00 | 223.55 | 220.11 | 220.83 | 220.83 | -0.85% | 4,288,818 |
| Jun 18, 2026 | 227.75 | 228.99 | 220.12 | 222.72 | 222.72 | -1.29% | 8,576,216 |