Dark

BA
Boeing Company
stock NYSE

At Close

Dec 12, 2025 3:59:57 PM EST

204.40USD+1.836%(+3.69)7,069,695

195.29Bid 216.37Ask 21.08Spread

Pre-market

Dec 12, 2025 9:26:30 AM EST

201.44USD+0.364%(+0.73)40,202

After-hours

Dec 12, 2025 4:57:30 PM EST

204.72USD+0.159%(+0.32)39,012

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	202.2000	206.1242	201.5848	204.3800	+1.829%	7,069,695	0.000%
2025-12-11	198.7250	201.8600	198.0500	200.7100	+1.001%	7,917,771	+1.829%
2025-12-10	200.3700	201.3500	198.3500	198.7200	-0.823%	15,159,608	+2.848%
2025-12-09	205.3500	207.1000	200.0200	200.3700	-2.860%	9,101,870	+2.001%
2025-12-08	203.6100	206.8600	202.5600	206.2700	+2.169%	8,823,854	-0.916%
2025-12-05	201.4000	202.9500	200.5600	201.8900	+0.010%	6,857,199	+1.233%
2025-12-04	202.8500	202.8900	198.5300	201.8700	-0.331%	9,513,314	+1.243%
2025-12-03	204.6000	205.8500	197.4000	202.5400	-1.383%	14,139,824	+0.908%
2025-12-02	198.3000	205.7750	195.5101	205.3800	+10.147%	22,624,038	-0.487%
2025-12-01	188.9600	189.9500	186.4100	186.4600	-1.344%	6,763,665	+9.611%
2025-11-28	187.8700	189.7500	186.9100	189.0000	+1.113%	3,757,048	+8.138%
2025-11-26	184.0000	188.1800	183.0300	186.9200	+2.456%	7,644,480	+9.341%
2025-11-25	179.4900	183.4788	177.5201	182.4400	+1.854%	9,676,194	+12.026%
2025-11-24	180.3100	180.3100	177.3001	179.1200	-0.323%	9,385,960	+14.102%
2025-11-21	180.5600	181.4300	176.7700	179.7000	+0.178%	10,133,966	+13.734%
2025-11-20	187.7400	188.1000	178.4200	179.3800	-3.403%	13,706,380	+13.937%
2025-11-19	189.2100	189.2100	183.0100	185.7000	-2.072%	12,550,371	+10.059%
2025-11-18	190.0000	191.1550	187.8500	189.6300	-1.137%	8,195,765	+7.778%
2025-11-17	194.8400	194.8400	190.2308	191.8100	-1.393%	5,877,792	+6.553%
2025-11-14	192.8800	197.0251	192.1500	194.5200	-0.031%	6,189,760	+5.069%
2025-11-13	195.6300	196.2000	193.1100	194.5800	-0.471%	6,739,302	+5.036%
2025-11-12	195.7500	196.6600	193.8000	195.5000	+0.149%	8,288,337	+4.542%
2025-11-11	194.7400	196.4000	194.3500	195.2100	+0.205%	5,783,435	+4.698%
2025-11-10	195.8900	196.4400	193.1900	194.8100	+0.103%	7,447,253	+4.912%
2025-11-07	195.5000	195.8454	191.4900	194.6100	-0.962%	7,869,450	+5.020%
2025-11-06	198.1000	201.2700	195.4500	196.5000	-0.567%	7,740,505	+4.010%
2025-11-05	197.7500	198.5092	195.3100	197.6200	-0.217%	9,885,668	+3.421%
2025-11-04	201.8000	202.2200	197.5700	198.0500	-3.178%	8,619,584	+3.196%
2025-11-03	202.0400	205.6600	201.5800	204.5500	+1.756%	8,103,855	-0.083%
2025-10-31	201.2500	202.6000	198.3000	201.0200	+0.470%	10,696,565	+1.671%
2025-10-30	210.0100	210.2800	200.0200	200.0800	-6.321%	19,417,012	+2.149%
2025-10-29	221.3600	221.8950	212.5000	213.5800	-4.366%	20,940,086	-4.308%
2025-10-28	224.3600	225.5600	222.6000	223.3300	+0.148%	7,027,188	-8.485%
2025-10-27	222.7800	223.5800	221.8200	223.0000	+0.745%	6,084,302	-8.350%
2025-10-24	219.0400	221.7400	218.5100	221.3500	+1.644%	5,238,106	-7.667%
2025-10-23	216.4000	219.3000	216.2500	217.7700	+0.545%	5,356,227	-6.149%
2025-10-22	216.6800	217.4000	213.8000	216.5900	-0.308%	6,310,337	-5.637%
2025-10-21	217.2100	217.7000	215.5500	217.2600	+0.203%	4,209,532	-5.928%
2025-10-20	215.1300	217.3800	214.5600	216.8200	+1.822%	5,865,087	-5.737%
2025-10-17	210.9100	214.6800	210.7500	212.9400	+0.496%	6,482,738	-4.020%
2025-10-16	214.6600	214.9600	210.6600	211.8900	-0.986%	5,555,177	-3.544%
2025-10-15	215.0350	215.9300	212.4800	214.0000	-0.140%	5,055,634	-4.495%
2025-10-14	213.5400	217.9450	212.2350	214.3000	-0.585%	5,975,722	-4.629%
2025-10-13	212.0900	215.8000	212.0600	215.5600	+2.292%	5,657,285	-5.186%
2025-10-10	217.0000	217.9000	210.7300	210.7300	-2.440%	10,647,882	-3.013%
2025-10-09	225.7000	225.7000	215.9000	216.0000	-4.136%	12,974,796	-5.380%
2025-10-08	222.7300	226.1900	221.4703	225.3200	+1.578%	6,189,701	-9.293%
2025-10-07	220.1100	223.9500	219.2000	221.8200	+0.951%	7,610,613	-7.862%
2025-10-06	217.8650	221.8000	215.9000	219.7300	+1.586%	7,665,295	-6.986%
2025-10-03	216.7500	218.8300	215.2500	216.3000	-0.520%	6,634,085	-5.511%
2025-10-02	215.4500	218.8600	215.3100	217.4300	+1.036%	8,281,070	-6.002%
2025-10-01	214.0100	215.6300	213.7000	215.2000	-0.292%	7,177,980	-5.028%
2025-09-30	217.0950	217.6799	212.8300	215.8300	-0.576%	9,289,288	-5.305%
2025-09-29	222.3650	222.8100	215.1200	217.0800	-1.889%	11,290,583	-5.850%
2025-09-26	223.3600	224.1000	219.1100	221.2600	+3.620%	17,281,717	-7.629%
2025-09-25	214.8700	216.8550	211.9800	213.5300	-0.730%	6,649,306	-4.285%
2025-09-24	217.5550	218.1828	214.7700	215.1000	-0.573%	7,354,816	-4.984%
2025-09-23	217.1200	219.8200	214.0100	216.3400	+2.004%	12,760,881	-5.528%
2025-09-22	215.1700	215.9000	211.4270	212.0900	-1.651%	7,467,722	-3.635%
2025-09-19	217.7300	217.7300	213.6238	215.6500	-0.005%	10,513,703	-5.226%
2025-09-18	215.2300	217.4000	213.7000	215.6600	+0.480%	6,414,004	-5.230%
2025-09-17	215.5900	218.0500	213.1300	214.6300	-0.181%	6,019,533	-4.776%
2025-09-16	216.8600	217.1299	213.7500	215.0200	-0.338%	6,330,606	-4.948%
2025-09-15	216.2500	217.2550	214.0700	215.7500	-0.088%	6,896,201	-5.270%
2025-09-12	219.8900	220.0000	215.7000	215.9400	-1.841%	11,094,879	-5.353%
2025-09-11	228.0000	229.6899	219.6500	219.9900	-3.310%	12,010,822	-7.096%
2025-09-10	229.6000	230.1000	226.5852	227.5200	-0.871%	4,949,531	-10.171%
2025-09-09	231.0100	232.2800	228.4500	229.5200	-0.619%	5,510,373	-10.953%
2025-09-08	231.7000	232.2000	228.0900	230.9500	+0.584%	5,954,965	-11.505%
2025-09-05	231.8000	232.2299	225.5000	229.6100	-0.494%	8,203,594	-10.988%
2025-09-04	233.0100	233.0950	229.2100	230.7500	-0.701%	4,093,163	-11.428%
2025-09-03	237.0600	237.0600	230.7601	232.3800	-2.106%	5,998,971	-12.049%
2025-09-02	231.2800	238.3300	230.8000	237.3800	+1.151%	6,339,117	-13.902%
2025-08-29	236.1300	238.0500	233.1700	234.6800	-0.627%	5,008,622	-12.911%
2025-08-28	235.8500	237.3500	234.4950	236.1600	+0.229%	4,039,590	-13.457%
2025-08-27	235.3600	236.3400	232.4000	235.6200	+0.336%	4,757,422	-13.259%
2025-08-26	228.0000	234.8300	227.9800	234.8300	+3.509%	7,380,162	-12.967%
2025-08-25	229.6000	230.2500	226.6000	226.8700	-1.412%	4,757,569	-9.913%
2025-08-22	225.4100	233.7000	225.2400	230.1200	+2.522%	8,678,400	-11.185%
2025-08-21	227.1300	227.5800	223.7100	224.4600	-0.514%	6,101,140	-8.946%
2025-08-20	224.4900	226.3712	223.6001	225.6200	+0.276%	5,015,978	-9.414%
2025-08-19	232.0000	232.4316	223.7500	225.0000	-3.188%	9,061,071	-9.164%
2025-08-18	234.4700	235.1570	229.1100	232.4100	-1.211%	8,456,028	-12.061%
2025-08-15	233.3600	236.4500	231.4277	235.2600	+0.888%	6,291,381	-13.126%
2025-08-14	231.6500	233.9700	230.8600	233.1900	-0.077%	5,320,751	-12.355%
2025-08-13	233.2500	235.5999	229.3300	233.3700	+0.327%	6,670,421	-12.422%
2025-08-12	226.9500	232.6100	226.4600	232.6100	+2.943%	7,402,161	-12.136%
2025-08-11	229.0000	229.3200	225.1700	225.9600	-1.379%	4,872,738	-9.550%
2025-08-08	227.5000	230.9000	227.3800	229.1200	+0.787%	4,724,210	-10.798%
2025-08-07	226.1500	230.3900	224.5801	227.3300	+1.018%	4,563,135	-10.095%
2025-08-06	225.7000	226.5700	224.0448	225.0400	+0.080%	3,898,823	-9.181%
2025-08-05	222.3700	226.0300	221.0650	224.8600	+1.133%	5,687,360	-9.108%
2025-08-04	220.1500	222.8450	218.0300	222.3400	+0.198%	5,997,263	-8.078%
2025-08-01	219.4500	222.4600	215.9000	221.9000	+0.027%	8,572,191	-7.895%
2025-07-31	224.0200	225.0000	221.1500	221.8400	-1.771%	7,824,977	-7.871%
2025-07-30	227.8400	231.7200	224.3500	225.8400	-0.106%	9,354,568	-9.502%
2025-07-29	239.5000	242.6899	225.2600	226.0800	-4.370%	20,163,647	-9.598%
2025-07-28	233.2400	236.6300	232.9100	236.4100	+1.437%	7,923,759	-13.548%
2025-07-25	232.0200	233.3100	228.8400	233.0600	+0.774%	4,628,468	-12.306%
2025-07-24	233.9100	235.2300	231.0500	231.2700	-1.116%	6,160,163	-11.627%
2025-07-23	230.3200	235.2700	229.3100	233.8800	+2.363%	7,302,875	-12.613%
2025-07-22	228.3000	230.3084	225.5500	228.4800	-0.366%	4,737,715	-10.548%
2025-07-21	229.4000	232.5000	228.0200	229.3200	-0.009%	4,183,298	-10.876%
2025-07-18	231.4300	232.2500	227.5200	229.3400	-0.719%	5,974,525	-10.883%
2025-07-17	230.1100	232.5900	227.7500	231.0000	+0.478%	7,892,608	-11.524%
2025-07-16	232.1300	233.5650	227.3016	229.9000	-0.043%	7,474,340	-11.100%
2025-07-15	230.1200	233.6100	228.4200	230.0000	-0.221%	9,156,844	-11.139%
2025-07-14	231.4000	233.0410	227.2700	230.5100	+1.618%	8,750,165	-11.336%
2025-07-11	225.4250	228.7350	225.4250	226.8400	+0.332%	6,631,953	-9.901%
2025-07-10	226.6500	228.4999	223.9250	226.0900	-0.225%	6,116,601	-9.602%
2025-07-09	220.1150	230.1999	220.0100	226.6000	+3.698%	16,462,270	-9.806%
2025-07-08	219.0000	220.0000	214.7200	218.5200	-0.050%	6,769,583	-6.471%
2025-07-07	215.6000	218.6300	214.5000	218.6300	+1.255%	5,807,426	-6.518%
2025-07-03	211.7850	217.6750	211.6700	215.9200	+1.835%	4,475,951	-5.345%
2025-07-02	210.4000	214.4000	208.2500	212.0300	+1.068%	5,870,909	-3.608%
2025-07-01	209.5000	211.8646	206.7696	209.7900	+0.124%	5,978,892	-2.579%
2025-06-30	213.8800	214.7100	208.0200	209.5300	-2.340%	9,087,110	-2.458%
2025-06-27	205.1100	214.8100	204.3800	214.5500	+5.909%	14,805,405	-4.740%
2025-06-26	200.4100	204.3873	199.7587	202.5800	+1.850%	6,931,728	+0.889%
2025-06-25	201.0000	201.1250	198.3000	198.9000	-1.015%	4,690,927	+2.755%
2025-06-24	203.0000	203.5100	200.1800	200.9400	-0.184%	5,900,901	+1.712%
2025-06-23	197.8250	202.2000	197.4700	201.3100	+1.288%	5,875,194	+1.525%
2025-06-20	198.6600	200.6750	197.4500	198.7500	+0.541%	8,934,730	+2.833%
2025-06-18	199.0000	201.0600	196.8000	197.6800	-1.288%	7,928,295	+3.389%
2025-06-17	201.3100	205.3099	198.8700	200.2600	-0.714%	10,844,631	+2.057%
2025-06-16	200.5700	204.0000	199.0800	201.7000	+0.689%	6,902,665	+1.329%
2025-06-13	200.6750	202.2300	195.2800	200.3200	-1.683%	16,093,453	+2.027%
2025-06-12	202.1700	206.3400	201.2800	203.7500	-4.790%	30,586,616	+0.309%
2025-06-11	215.5000	216.2050	212.2101	214.0000	-0.802%	5,398,772	-4.495%
2025-06-10	217.5800	217.9005	213.2514	215.7300	-0.818%	8,190,124	-5.261%
2025-06-09	211.2300	218.8000	211.0900	217.5100	+3.183%	9,419,229	-6.037%
2025-06-06	210.2400	211.1100	208.0400	210.8000	+0.852%	6,079,682	-3.046%
2025-06-05	212.5000	212.9900	208.2200	209.0200	-1.396%	4,764,376	-2.220%
2025-06-04	214.7700	214.9900	211.0300	211.9800	-0.679%	5,705,277	-3.585%
2025-06-03	212.0000	215.8000	211.7700	213.4300	+0.927%	8,106,080	-4.240%
2025-06-02	210.9800	212.3409	207.9000	211.4700	+2.002%	7,561,816	-3.353%
2025-05-30	206.7700	207.7000	204.3500	207.3200	-0.413%	7,485,089	-1.418%
2025-05-29	201.7750	212.2800	201.5000	208.1800	+3.315%	16,345,993	-1.825%
2025-05-28	201.9500	202.4500	200.2150	201.5000	+0.234%	5,481,504	+1.429%
2025-05-27	204.2800	205.0000	200.8800	201.0300	-0.657%	5,857,940	+1.666%
2025-05-23	199.9500	203.2000	198.7500	202.3600	-0.516%	5,255,185	+0.998%
2025-05-22	202.5300	204.7300	201.8500	203.4100	+0.098%	3,634,495	+0.477%
2025-05-21	206.6000	207.1196	202.4300	203.2100	-2.148%	6,616,295	+0.576%
2025-05-20	205.0000	208.6200	205.0000	207.6700	+1.179%	5,875,970	-1.584%
2025-05-19	203.0000	205.6000	202.3000	205.2500	-0.277%	5,740,193	-0.424%
2025-05-16	205.6900	206.2400	203.0200	205.8200	-0.204%	8,496,835	-0.700%
2025-05-15	207.3500	208.6000	205.4200	206.2400	+0.742%	9,583,873	-0.902%
2025-05-14	205.8000	209.6600	204.0500	204.7200	+0.639%	16,872,271	-0.166%
2025-05-13	200.2950	205.7300	199.6700	203.4200	+2.463%	13,509,485	+0.472%
2025-05-12	198.1600	198.7800	193.0600	198.5300	+1.889%	9,340,695	+2.947%
2025-05-09	193.5500	195.3000	192.1800	194.8500	+1.643%	7,669,875	+4.891%
2025-05-08	186.7600	194.7500	186.2200	191.7000	+3.309%	15,344,057	+6.615%
2025-05-07	185.0000	186.7200	183.5000	185.5600	-0.215%	6,098,643	+10.142%
2025-05-06	184.7100	186.2000	183.6300	185.9600	-0.268%	4,947,965	+9.905%
2025-05-05	184.3900	187.5800	184.3900	186.4600	+0.539%	5,413,742	+9.611%
2025-05-02	185.0000	187.5800	184.0800	185.4600	+1.405%	8,695,074	+10.202%
2025-05-01	182.8500	184.7500	182.0300	182.8900	-0.191%	7,322,871	+11.750%
2025-04-30	178.4700	183.7900	177.6300	183.2400	+0.681%	6,266,805	+11.537%
2025-04-29	182.5200	184.2500	181.2000	182.0000	-0.165%	6,795,042	+12.297%
2025-04-28	182.7500	184.5300	180.7500	182.3000	+2.445%	9,297,000	+12.112%
2025-04-25	176.5000	180.3250	175.8600	177.9500	+0.959%	7,644,173	+14.852%
2025-04-24	171.2000	177.4000	169.0000	176.2600	+2.257%	10,984,174	+15.954%
2025-04-23	174.0000	176.5800	169.9100	172.3700	+6.061%	16,264,675	+18.571%
2025-04-22	162.5000	163.0900	158.5000	162.5200	+1.996%	9,147,290	+25.757%
2025-04-21	160.0000	160.0000	156.4700	159.3400	-1.581%	5,703,160	+28.267%
2025-04-17	157.1300	163.9000	157.0000	161.9000	+3.470%	9,227,259	+26.238%
2025-04-16	154.3650	157.6589	153.5450	156.4700	+0.611%	6,809,550	+30.619%
2025-04-15	155.2750	159.1201	155.2750	155.5200	-2.361%	11,541,122	+31.417%
2025-04-14	159.8200	162.5500	157.6001	159.2800	+1.556%	7,288,736	+28.315%
2025-04-11	154.6200	157.5900	152.0000	156.8400	+0.849%	8,810,699	+30.311%
2025-04-10	154.9800	157.3450	149.4100	155.5200	-3.296%	10,374,984	+31.417%
2025-04-09	138.8450	162.4300	137.9431	160.8200	+15.374%	16,775,246	+27.086%
2025-04-08	146.8500	147.7700	137.4000	139.3900	+0.382%	14,527,902	+46.625%
2025-04-07	132.0500	143.9722	128.8801	138.8600	+1.662%	18,817,877	+47.184%
2025-04-04	143.3000	146.0000	132.7900	136.5900	-9.489%	22,281,992	+49.630%
2025-04-03	160.0000	160.2100	150.4100	150.9100	-10.471%	15,877,380	+35.432%
2025-04-02	166.4000	170.3800	165.5500	168.5600	+0.232%	5,826,557	+21.251%
2025-04-01	170.0000	170.9750	164.2191	168.1700	-1.395%	8,252,833	+21.532%
2025-03-31	170.6500	172.2099	166.7920	170.5500	-1.593%	7,477,456	+19.836%
2025-03-28	177.7500	178.5000	172.4500	173.3100	-3.238%	8,211,108	+17.927%
2025-03-27	178.5300	182.2200	178.0334	179.1100	+0.314%	4,788,639	+14.109%
2025-03-26	182.5250	183.2278	177.2800	178.5500	-2.213%	6,580,863	+14.467%
2025-03-25	182.1600	183.8500	180.3600	182.5900	+0.934%	6,898,958	+11.934%
2025-03-24	182.0300	184.4000	180.4411	180.9000	+1.566%	9,789,519	+12.980%
2025-03-21	172.0600	183.4600	170.7700	178.1100	+3.055%	26,353,930	+14.749%
2025-03-20	171.1400	173.1000	170.3100	172.8300	+0.122%	4,858,688	+18.255%
2025-03-19	165.3200	174.2000	165.0000	172.6200	+6.839%	13,988,414	+18.399%
2025-03-18	161.4400	162.2300	158.7900	161.5700	-0.173%	4,088,803	+26.496%
2025-03-17	160.5000	162.7700	159.6235	161.8500	+0.025%	5,160,178	+26.277%
2025-03-14	160.9150	162.3200	159.2001	161.8100	+1.563%	5,125,484	+26.309%
2025-03-13	159.2200	161.7400	157.2500	159.3200	+0.327%	5,626,076	+28.283%
2025-03-12	157.0000	159.5400	153.6113	158.8000	+3.077%	8,498,201	+28.703%
2025-03-11	148.0000	155.0100	145.4500	154.0600	+3.989%	9,870,416	+32.663%
2025-03-10	150.0300	150.3900	146.3000	148.1500	-3.911%	10,081,550	+37.955%
2025-03-07	157.1900	158.3600	149.0500	154.1800	-2.683%	12,391,963	+32.559%
2025-03-06	161.4200	162.6900	157.9400	158.4300	-2.899%	6,624,539	+29.003%
2025-03-05	159.9600	164.3300	158.8100	163.1600	+2.681%	6,990,346	+25.264%
2025-03-04	167.3700	168.3800	156.6900	158.9000	-6.562%	15,577,724	+28.622%
2025-03-03	177.0200	178.4000	169.4600	170.0600	-2.617%	5,953,916	+20.181%
2025-02-28	174.3600	176.3000	173.4811	174.6300	+0.460%	5,524,824	+17.036%
2025-02-27	174.5200	177.1500	173.5900	173.8300	+0.457%	4,582,304	+17.575%
2025-02-26	179.4900	179.4900	171.8300	173.0400	-2.934%	7,035,498	+18.111%
2025-02-25	180.4500	181.8800	176.3400	178.2700	-0.912%	5,491,176	+14.646%
2025-02-24	177.4750	183.0400	176.5500	179.9100	+1.558%	7,887,036	+13.601%
2025-02-21	181.2800	182.2000	174.7100	177.1500	-2.062%	8,822,612	+15.371%
2025-02-20	185.5800	185.8000	180.1100	180.8800	-2.831%	7,779,636	+12.992%
2025-02-19	185.3100	187.2299	181.8300	186.1500	+0.638%	6,941,949	+9.793%
2025-02-18	185.6800	188.6600	184.2200	184.9700	+0.298%	6,822,769	+10.494%
2025-02-14	186.7500	186.8200	183.5750	184.4200	-0.550%	4,860,312	+10.823%
2025-02-13	187.0000	188.2400	185.0900	185.4400	-0.435%	6,655,709	+10.214%
2025-02-12	178.3400	186.2700	178.2500	186.2500	+3.220%	7,583,871	+9.734%
2025-02-11	179.7800	182.1400	177.6000	180.4400	-0.061%	4,322,254	+13.268%
2025-02-10	183.1200	183.5500	179.9000	180.5500	-0.518%	3,894,534	+13.199%
2025-02-07	185.2600	186.1087	180.9300	181.4900	-1.791%	5,161,356	+12.612%
2025-02-06	182.0000	185.8500	182.0000	184.8000	+1.628%	6,863,436	+10.595%
2025-02-05	176.0000	181.8600	175.5050	181.8400	+3.183%	7,391,988	+12.396%
2025-02-04	176.9000	177.4500	174.2500	176.2300	+0.205%	4,419,509	+15.973%
2025-02-03	174.1100	178.2000	173.1277	175.8700	-0.368%	6,361,809	+16.211%
2025-01-31	180.5100	181.7800	175.7400	176.5200	-1.677%	6,046,643	+15.783%
2025-01-30	174.5900	179.9400	173.7218	179.5300	+3.380%	6,452,178	+13.842%
2025-01-29	179.1250	182.5500	170.6500	173.6600	-2.317%	12,084,446	+17.690%
2025-01-28	181.3100	188.4800	174.0200	177.7800	+1.496%	22,683,699	+14.962%
2025-01-27	175.5500	178.1800	174.4000	175.1600	-0.511%	6,882,158	+16.682%
2025-01-24	176.0000	180.4300	174.3650	176.0600	-1.367%	9,082,835	+16.085%
2025-01-23	174.0100	178.6699	173.7500	178.5000	+2.117%	6,830,764	+14.499%
2025-01-22	175.2900	176.2300	173.8800	174.8000	-0.433%	4,938,089	+16.922%
2025-01-21	172.3800	177.0900	171.9321	175.5600	+2.613%	8,327,718	+16.416%
2025-01-17	169.7950	171.7700	169.4500	171.0900	+1.279%	9,395,247	+19.458%
2025-01-16	166.7900	170.6399	166.5700	168.9300	+1.643%	5,327,583	+20.985%
2025-01-15	169.0100	169.9900	165.9701	166.2000	-0.491%	6,265,473	+22.972%
2025-01-14	171.3700	171.8800	164.6200	167.0200	-2.081%	7,818,991	+22.369%
2025-01-13	171.1800	172.5000	167.9100	170.5700	-0.831%	5,936,632	+19.822%
2025-01-10	171.4900	173.5350	167.4100	172.0000	+0.140%	7,343,046	+18.826%
2025-01-08	171.1500	173.7800	169.6100	171.7600	-0.435%	5,039,882	+18.992%
2025-01-07	171.1650	175.0200	170.8000	172.5100	+1.013%	6,966,895	+18.474%
2025-01-06	173.5000	173.9442	170.1900	170.7800	+0.518%	9,256,455	+19.674%
2025-01-03	171.4000	173.9800	169.8000	169.9000	-1.146%	10,271,868	+20.294%
2025-01-02	178.3100	179.1900	169.8200	171.8700	-2.898%	12,278,399	+18.915%
2024-12-31	177.5400	179.3499	175.8200	177.0000	+0.255%	9,593,979	+15.469%
2024-12-30	173.7200	178.1700	170.1500	176.5500	-2.307%	17,952,420	+15.763%
2024-12-27	180.0100	181.4300	179.4000	180.7200	+0.188%	6,728,305	+13.092%
2024-12-26	178.9800	182.5700	178.3300	180.3800	+0.580%	5,872,149	+13.305%
2024-12-24	177.6900	180.9500	177.5000	179.3400	+0.929%	4,309,763	+13.962%
2024-12-23	178.1200	179.6500	174.2901	177.6900	+0.192%	8,201,547	+15.021%
2024-12-20	176.8600	182.0000	175.3100	177.3500	+0.175%	20,330,606	+15.241%
2024-12-19	175.0000	179.5788	173.7200	177.0400	+2.561%	14,472,226	+15.443%
2024-12-18	173.2800	177.9400	171.0020	172.6200	-0.237%	15,217,003	+18.399%
2024-12-17	173.0400	175.7866	171.7100	173.0300	-0.081%	13,346,747	+18.118%
2024-12-16	168.0900	175.2000	166.1000	173.1700	+2.075%	12,693,848	+18.023%
2024-12-13	168.0000	170.4300	166.3300	169.6500	+1.133%	9,593,566	+20.472%
2024-12-12	168.2300	168.8200	165.6501	167.7500	+1.079%	10,518,444	+21.836%
2024-12-11	165.5200	169.3000	164.3810	165.9600	+1.133%	12,900,314	+23.150%
2024-12-10	160.0000	166.6800	159.4200	164.1000	+4.496%	19,689,771	+24.546%
2024-12-09	154.2700	161.9500	154.2700	157.0400	+2.020%	12,912,986	+30.145%
2024-12-06	157.0300	158.9533	153.3700	153.9300	-1.749%	8,110,102	+32.775%
2024-12-05	158.5000	160.0200	156.0475	156.6700	-1.017%	7,076,097	+30.453%
2024-12-04	155.8800	160.2000	154.2100	158.2800	+2.116%	9,174,592	+29.126%
2024-12-03	156.0000	156.6486	154.4200	155.0000	-0.984%	6,058,317	+31.858%
2024-12-02	155.9100	160.3500	155.7000	156.5400	+0.708%	9,893,534	+30.561%
2024-11-29	153.0000	157.5025	152.8500	155.4400	+1.995%	6,881,554	+31.485%
2024-11-27	151.1100	152.9100	150.2500	152.4000	+1.088%	5,124,612	+34.108%
2024-11-26	152.5000	153.1398	149.8000	150.7600	-1.528%	8,195,002	+35.566%
2024-11-25	150.7000	153.2800	150.2600	153.1000	+2.552%	11,188,615	+33.494%
2024-11-22	143.6100	150.3390	143.4900	149.2900	+4.100%	13,210,220	+36.901%
2024-11-21	146.3900	146.4200	141.3400	143.4100	-1.828%	7,713,300	+42.514%
2024-11-20	146.0400	147.3000	145.0201	146.0800	+0.330%	9,073,355	+39.910%
2024-11-19	143.0000	145.9900	142.6901	145.6000	+1.202%	8,155,746	+40.371%
2024-11-18	140.2550	144.6900	138.2000	143.8700	+2.625%	12,029,472	+42.059%
2024-11-15	138.1400	140.3247	137.0300	140.1900	+1.484%	11,553,453	+45.788%
2024-11-14	140.8000	141.5500	137.2200	138.1400	-1.307%	15,545,626	+47.951%
2024-11-13	145.5800	145.5800	139.1000	139.9700	-3.582%	21,153,064	+46.017%
2024-11-12	148.4000	148.5000	143.8500	145.1700	-2.544%	16,656,086	+40.787%
2024-11-11	152.0000	152.5000	148.0700	148.9600	-1.793%	12,591,969	+37.205%
2024-11-08	151.1200	152.6000	149.4300	151.6800	+0.464%	12,812,142	+34.744%
2024-11-07	148.8000	152.8000	148.0300	150.9800	+2.596%	14,555,082	+35.369%
2024-11-06	152.3000	153.2000	144.1300	147.1600	-2.543%	27,925,776	+38.883%
2024-11-05	157.4700	157.6600	150.6500	151.0000	-2.625%	23,037,155	+35.351%
2024-11-04	154.6200	156.7200	152.4600	155.0700	+0.310%	9,671,348	+31.799%
2024-11-01	152.7800	156.0000	151.2300	154.5900	+3.536%	18,599,405	+32.208%
2024-10-31	154.3100	154.4800	147.8800	149.3100	-3.228%	28,707,267	+36.883%
2024-10-30	152.5100	156.9100	152.5100	154.2900	+0.856%	47,940,621	+32.465%
2024-10-29	147.8600	155.9900	147.5800	152.9800	+1.520%	64,874,594	+33.599%
2024-10-28	153.5000	155.2000	150.6100	150.6900	-2.787%	20,983,637	+35.629%
2024-10-25	156.2000	157.4800	154.5202	155.0100	-0.122%	8,022,842	+31.850%
2024-10-24	152.6100	155.8900	151.9800	155.2000	-1.184%	9,446,752	+31.688%
2024-10-23	160.0000	161.4725	153.5300	157.0600	-1.764%	15,854,572	+30.129%
2024-10-22	160.5000	160.6600	158.3700	159.8800	+0.038%	7,345,422	+27.833%
2024-10-21	160.2500	163.4400	158.3600	159.8200	+3.110%	13,192,325	+27.881%
2024-10-18	155.8400	156.3700	153.9000	155.0000	-0.200%	5,936,954	+31.858%
2024-10-17	155.0000	157.1400	154.2500	155.3100	+0.265%	6,067,554	+31.595%
2024-10-16	151.9100	154.9900	151.3400	154.9000	+1.674%	8,298,606	+31.943%
2024-10-15	150.5000	153.9500	148.5500	152.3500	+2.255%	11,001,968	+34.152%
2024-10-14	148.0000	150.0900	146.0200	148.9900	-1.344%	9,563,449	+37.177%
2024-10-11	146.3000	151.1200	146.3000	151.0200	+3.001%	9,508,760	+35.333%
2024-10-10	149.0700	149.1100	146.2600	146.6200	-1.841%	11,231,738	+39.394%
2024-10-09	152.0500	152.1900	148.8000	149.3700	-3.414%	12,448,626	+36.828%
2024-10-08	155.9900	156.7000	154.1400	154.6500	-0.808%	5,308,655	+32.156%
2024-10-07	155.0000	158.7599	154.6800	155.9100	+0.587%	6,159,208	+31.088%
2024-10-04	152.2600	155.0000	150.8500	155.0000	+2.976%	6,650,122	+31.858%
2024-10-03	152.1200	152.7400	150.5100	150.5200	-1.550%	5,653,529	+35.783%
2024-10-02	153.7650	154.8499	152.8350	152.8900	-0.862%	4,192,293	+33.678%
2024-10-01	151.4600	156.4000	149.4900	154.2200	+1.434%	12,509,032	+32.525%
2024-09-30	154.7900	155.3000	151.2400	152.0400	-2.738%	10,828,320	+34.425%
2024-09-27	155.3650	157.3300	154.3900	156.3200	+1.126%	7,347,412	+30.745%
2024-09-26	153.9400	157.3300	152.6600	154.5800	+1.550%	11,146,249	+32.216%
2024-09-25	156.4200	157.2200	152.0450	152.2200	-2.304%	9,546,323	+34.266%
2024-09-24	155.8000	155.9000	153.6900	155.8100	-0.313%	7,367,526	+31.173%
2024-09-23	153.0000	158.4300	151.6500	156.3000	+1.964%	12,453,619	+30.761%
2024-09-20	154.0100	154.6400	152.6000	153.2900	-0.841%	13,410,216	+33.329%
2024-09-19	157.0000	157.1800	154.2700	154.5900	-0.335%	9,224,989	+32.208%
2024-09-18	157.0000	158.4500	154.8000	155.1100	-0.818%	7,504,568	+31.765%
2024-09-17	156.1700	158.8800	155.1400	156.3900	+0.540%	7,967,410	+30.686%
2024-09-16	156.2500	157.7600	154.0200	155.5500	-0.778%	9,897,189	+31.392%
2024-09-13	159.7800	162.8899	155.6000	156.7700	-3.686%	18,934,342	+30.369%
2024-09-12	159.4200	163.5000	159.0600	162.7700	+0.893%	4,727,963	+25.564%
2024-09-11	159.7900	161.8699	156.1000	161.3300	+0.787%	6,529,198	+26.684%
2024-09-10	162.6100	163.9000	157.9300	160.0700	-1.743%	6,262,111	+27.682%
2024-09-09	162.3000	164.5500	161.1100	162.9100	+3.356%	8,926,215	+25.456%
2024-09-06	162.5000	162.8500	156.6950	157.6200	-2.794%	6,856,355	+29.666%
2024-09-05	164.1500	164.6163	160.1000	162.1500	-0.656%	4,641,380	+26.044%
2024-09-04	160.2800	166.7000	160.2800	163.2200	+1.366%	7,161,216	+25.217%
2024-09-03	167.0300	169.6000	158.3000	161.0200	-7.321%	17,736,724	+26.928%
2024-08-30	173.1400	174.3600	171.4900	173.7400	+0.859%	4,018,396	+17.636%
2024-08-29	171.7100	175.2800	170.6200	172.2600	+0.908%	4,082,290	+18.646%
2024-08-28	172.3000	174.2500	170.1500	170.7100	-1.352%	4,453,088	+19.724%
2024-08-27	173.6200	173.9300	171.2500	173.0500	-0.248%	3,164,292	+18.105%
2024-08-26	173.0000	174.9150	172.3000	173.4800	-0.846%	3,977,635	+17.812%
2024-08-23	173.8800	176.9200	173.1700	174.9600	+1.273%	4,264,762	+16.815%
2024-08-22	173.0000	175.2100	172.3000	172.7600	-0.386%	2,754,762	+18.303%
2024-08-21	173.0000	174.2000	171.0400	173.4300	+0.773%	4,428,879	+17.846%
2024-08-20	176.4900	177.5000	170.0400	172.1000	-4.197%	9,511,461	+18.757%
2024-08-19	180.0400	180.7000	177.6300	179.6400	-0.194%	3,862,914	+13.772%
2024-08-16	176.3000	180.5100	176.3000	179.9900	+2.029%	6,684,914	+13.551%
2024-08-15	170.0000	176.5600	169.9800	176.4100	+4.694%	5,888,119	+15.855%
2024-08-14	167.8850	169.7500	167.3300	168.5000	-0.154%	3,832,780	+21.294%
2024-08-13	164.5000	168.8800	162.6200	168.7600	+2.821%	6,371,510	+21.107%
2024-08-12	167.7300	168.0500	163.5190	164.1300	-2.251%	4,691,736	+24.523%
2024-08-09	168.3900	169.8500	166.9000	167.9100	-0.568%	3,502,235	+21.720%
2024-08-08	164.2300	169.3500	164.0000	168.8700	+3.449%	6,007,838	+21.028%
2024-08-07	167.0000	167.9800	162.9900	163.2400	-1.091%	4,940,266	+25.202%
2024-08-06	168.8900	169.1900	163.3900	165.0400	-1.191%	5,709,605	+23.837%
2024-08-05	162.5200	167.6800	162.5000	167.0300	-1.718%	9,159,122	+22.361%
2024-08-02	175.2200	175.4600	167.2500	169.9500	-4.688%	11,664,788	+20.259%
2024-08-01	190.0000	191.1700	176.6900	178.3100	-6.448%	13,628,671	+14.621%
2024-07-31	189.8800	196.9500	183.8600	190.6000	+2.001%	15,325,325	+7.230%
2024-07-30	186.1000	188.1300	185.1500	186.8600	+0.771%	4,748,945	+9.376%
2024-07-29	186.7000	187.0800	183.8300	185.4300	-0.781%	3,569,890	+10.219%
2024-07-26	185.8600	189.5900	184.6300	186.8900	+1.378%	6,131,169	+9.358%
2024-07-25	179.4500	188.3500	179.4500	184.3500	+2.377%	6,024,939	+10.865%
2024-07-24	185.6200	187.0000	179.9700	180.0700	-3.437%	5,050,287	+13.500%
2024-07-23	179.1000	187.0400	179.0000	186.4800	+4.237%	7,578,809	+9.599%
2024-07-22	181.3600	182.7200	177.2300	178.9000	-0.429%	4,781,790	+14.243%
2024-07-19	181.4000	181.5000	177.3900	179.6700	-0.311%	4,489,133	+13.753%
2024-07-18	184.2400	187.3700	179.8800	180.2300	-2.494%	5,192,511	+13.400%
2024-07-17	185.3200	188.4500	183.7900	184.8400	-0.650%	4,862,584	+10.571%
2024-07-16	180.0500	187.4400	179.2000	186.0500	+3.875%	8,453,416	+9.852%
2024-07-15	183.5000	183.7200	178.8800	179.1100	-1.755%	5,146,764	+14.109%
2024-07-12	183.7300	184.4899	180.4500	182.3100	-0.870%	5,061,869	+12.106%
2024-07-11	184.1700	186.1000	183.4000	183.9100	+0.098%	4,691,005	+11.130%
2024-07-10	183.6000	184.9000	182.8000	183.7300	+0.267%	3,516,431	+11.239%
2024-07-09	185.1100	186.2450	183.1500	183.2400	-1.399%	3,897,942	+11.537%
2024-07-08	186.9400	191.5000	182.2800	185.8400	+0.546%	9,798,098	+9.976%
2024-07-05	184.0000	185.3800	182.2300	184.8300	+0.282%	3,243,466	+10.577%
2024-07-03	185.0500	185.4200	182.8500	184.3100	-0.599%	2,747,522	+10.889%
2024-07-02	186.3400	189.2250	184.5200	185.4200	-0.686%	4,063,497	+10.225%
2024-07-01	182.2000	189.4700	182.2000	186.7000	+2.577%	9,003,001	+9.470%
2024-06-28	182.6000	184.4350	180.6500	182.0100	-0.274%	5,494,325	+12.291%
2024-06-27	178.9100	183.6800	178.0100	182.5100	+2.246%	8,014,155	+11.983%
2024-06-26	174.9600	178.8200	173.7600	178.5000	+1.942%	6,524,307	+14.499%
2024-06-25	176.2900	178.7600	173.2900	175.1000	-2.233%	7,611,068	+16.722%

document.getElementById("CfCbz2").onerror = function(){this.style.display='none';}; .dark-mode .GJ64DY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GJ64DY{ color: #333333; background-color: white; border: 2px solid #333333; }BABoeing Companystock NYSE

BA
Boeing Company
stock NYSE