The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
220.49
-8.72 (-3.80%)
At close: May 15, 2026, 4:00 PM EDT
219.92
-0.57 (-0.26%)
After-hours: May 15, 2026, 7:59 PM EDT
Boeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 226.85 | 226.85 | 220.45 | 220.49 | 220.49 | -3.80% | 9,121,776 |
| May 14, 2026 | 243.52 | 244.07 | 227.50 | 229.21 | 229.21 | -4.73% | 17,761,089 |
| May 13, 2026 | 237.23 | 242.27 | 234.40 | 240.60 | 240.60 | 1.57% | 7,438,701 |
| May 12, 2026 | 239.00 | 239.02 | 231.11 | 236.87 | 236.87 | -0.56% | 7,041,013 |
| May 11, 2026 | 239.44 | 241.21 | 236.52 | 238.21 | 238.21 | 0.36% | 6,267,001 |
| May 8, 2026 | 233.80 | 238.54 | 231.75 | 237.36 | 237.36 | 2.74% | 7,525,266 |
| May 7, 2026 | 231.45 | 236.63 | 229.60 | 231.03 | 231.03 | 0.48% | 8,489,752 |
| May 6, 2026 | 230.93 | 232.08 | 228.10 | 229.93 | 229.93 | 2.47% | 7,166,917 |
| May 5, 2026 | 223.10 | 225.56 | 221.74 | 224.38 | 224.38 | 1.39% | 3,852,073 |
| May 4, 2026 | 226.49 | 227.87 | 221.04 | 221.30 | 221.30 | -2.67% | 4,860,877 |
| May 1, 2026 | 230.40 | 231.51 | 227.26 | 227.38 | 227.38 | -0.72% | 3,494,200 |
| Apr 30, 2026 | 225.90 | 229.55 | 224.61 | 229.03 | 229.03 | 2.20% | 4,841,260 |
| Apr 29, 2026 | 230.22 | 230.26 | 221.15 | 224.11 | 224.11 | -2.86% | 6,377,690 |
| Apr 28, 2026 | 231.05 | 231.33 | 227.07 | 230.72 | 230.72 | -0.26% | 3,807,811 |
| Apr 27, 2026 | 233.00 | 235.45 | 229.39 | 231.33 | 231.33 | -0.48% | 4,402,564 |
| Apr 24, 2026 | 234.99 | 236.45 | 232.07 | 232.44 | 232.44 | -0.73% | 5,732,696 |
| Apr 23, 2026 | 231.51 | 235.91 | 228.77 | 234.15 | 234.15 | 1.24% | 8,087,561 |
| Apr 22, 2026 | 227.05 | 232.60 | 221.22 | 231.28 | 231.28 | 5.53% | 15,779,514 |
| Apr 21, 2026 | 223.29 | 225.66 | 218.90 | 219.16 | 219.16 | -2.63% | 7,566,292 |
| Apr 20, 2026 | 222.23 | 225.37 | 220.35 | 225.08 | 225.08 | 0.76% | 5,014,519 |
| Apr 17, 2026 | 223.07 | 230.24 | 222.50 | 223.38 | 223.38 | 2.06% | 8,874,871 |
| Apr 16, 2026 | 225.00 | 225.10 | 215.40 | 218.88 | 218.88 | -2.26% | 7,089,589 |
| Apr 15, 2026 | 224.18 | 224.72 | 221.65 | 223.93 | 223.93 | 0.07% | 4,397,655 |
| Apr 14, 2026 | 221.69 | 225.10 | 221.32 | 223.77 | 223.77 | 0.73% | 4,820,884 |
| Apr 13, 2026 | 216.25 | 222.21 | 215.46 | 222.14 | 222.14 | 2.07% | 4,136,876 |
| Apr 10, 2026 | 220.17 | 220.37 | 216.66 | 217.63 | 217.63 | -1.10% | 4,829,021 |
| Apr 9, 2026 | 216.00 | 221.29 | 216.00 | 220.06 | 220.06 | 1.04% | 4,768,685 |
| Apr 8, 2026 | 218.94 | 220.85 | 216.00 | 217.80 | 217.80 | 3.71% | 6,267,155 |
| Apr 7, 2026 | 211.01 | 211.99 | 206.92 | 210.00 | 210.00 | -1.08% | 4,084,754 |
| Apr 6, 2026 | 207.37 | 212.40 | 207.37 | 212.30 | 212.30 | 1.96% | 4,172,271 |
| Apr 2, 2026 | 203.00 | 208.78 | 202.30 | 208.22 | 208.22 | 0.43% | 6,698,574 |
| Apr 1, 2026 | 203.50 | 210.28 | 203.50 | 207.32 | 207.32 | 4.17% | 9,664,532 |
| Mar 31, 2026 | 191.13 | 199.33 | 190.35 | 199.03 | 199.03 | 5.19% | 9,668,311 |
| Mar 30, 2026 | 191.48 | 192.50 | 187.72 | 189.21 | 189.21 | -0.69% | 6,606,118 |
| Mar 27, 2026 | 192.93 | 193.64 | 189.28 | 190.52 | 190.52 | -1.98% | 6,000,068 |
| Mar 26, 2026 | 197.30 | 198.24 | 194.27 | 194.36 | 194.36 | -2.63% | 5,772,621 |
| Mar 25, 2026 | 198.19 | 200.75 | 198.00 | 199.61 | 199.61 | 1.62% | 5,055,934 |
| Mar 24, 2026 | 196.11 | 197.62 | 194.36 | 196.42 | 196.42 | -1.00% | 5,691,834 |
| Mar 23, 2026 | 198.91 | 201.69 | 197.19 | 198.41 | 198.41 | 1.69% | 6,247,902 |
| Mar 20, 2026 | 201.05 | 201.99 | 192.54 | 195.12 | 195.12 | -3.01% | 12,925,359 |
| Mar 19, 2026 | 203.05 | 203.05 | 197.46 | 201.18 | 201.18 | -2.34% | 9,967,614 |
| Mar 18, 2026 | 209.00 | 210.50 | 205.75 | 205.99 | 205.99 | -2.29% | 5,881,862 |
| Mar 17, 2026 | 214.68 | 217.15 | 206.67 | 210.82 | 210.82 | -1.24% | 7,308,124 |
| Mar 16, 2026 | 210.75 | 216.15 | 210.75 | 213.47 | 213.47 | 1.71% | 7,347,110 |
| Mar 13, 2026 | 205.00 | 210.84 | 204.92 | 209.89 | 209.89 | 2.51% | 8,926,573 |
| Mar 12, 2026 | 212.21 | 212.61 | 204.30 | 204.76 | 204.76 | -4.36% | 10,758,604 |
| Mar 11, 2026 | 217.94 | 217.94 | 213.53 | 214.10 | 214.10 | -1.68% | 7,937,357 |
| Mar 10, 2026 | 224.10 | 226.11 | 217.03 | 217.76 | 217.76 | -3.22% | 9,285,330 |
| Mar 9, 2026 | 226.75 | 227.59 | 220.45 | 225.00 | 225.00 | -2.64% | 8,400,123 |
| Mar 6, 2026 | 219.48 | 231.96 | 218.64 | 231.11 | 231.11 | 4.08% | 10,684,694 |