The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
234.42
+2.23 (0.96%)
At close: Aug 7, 2026, 4:00 PM EDT
234.36
-0.06 (-0.03%)
Pre-market: Aug 10, 2026, 5:51 AM EDT
Boeing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 227.02 | 230.54 | 225.30 | 225.63 | 225.63 | -0.82% | 4,781,852 |
| Jun 16, 2026 | 229.47 | 230.30 | 225.30 | 227.49 | 227.49 | -0.64% | 3,689,848 |
| Jun 15, 2026 | 225.30 | 231.34 | 225.22 | 228.95 | 228.95 | 4.52% | 8,476,320 |
| Jun 12, 2026 | 222.37 | 223.51 | 216.70 | 219.05 | 219.05 | -1.16% | 5,504,550 |
| Jun 11, 2026 | 209.84 | 221.77 | 209.80 | 221.63 | 221.63 | 6.04% | 6,585,153 |
| Jun 10, 2026 | 213.07 | 213.70 | 207.95 | 209.00 | 209.00 | -2.57% | 6,749,267 |
| Jun 9, 2026 | 216.50 | 220.01 | 212.23 | 214.51 | 214.51 | -0.65% | 5,121,269 |
| Jun 8, 2026 | 216.30 | 217.79 | 215.00 | 215.92 | 215.92 | 0.22% | 3,440,803 |
| Jun 5, 2026 | 216.58 | 218.37 | 213.63 | 215.45 | 215.45 | -0.91% | 4,711,862 |
| Jun 4, 2026 | 213.00 | 221.60 | 212.80 | 217.42 | 217.42 | 3.25% | 7,791,218 |
| Jun 3, 2026 | 216.10 | 216.35 | 209.63 | 210.58 | 210.58 | -3.27% | 7,638,784 |
| Jun 2, 2026 | 222.52 | 224.69 | 215.01 | 217.70 | 217.70 | -2.94% | 7,547,993 |
| Jun 1, 2026 | 228.36 | 228.80 | 222.21 | 224.30 | 224.30 | -2.96% | 6,272,504 |
| May 29, 2026 | 228.44 | 232.30 | 226.25 | 231.15 | 231.15 | 1.04% | 6,778,710 |
| May 28, 2026 | 224.00 | 229.91 | 222.85 | 228.78 | 228.78 | 2.00% | 6,398,185 |