Dark

BA
Boeing Company
stock NYSE

At Close

Aug 10, 2026 3:59:59 PM EDT

232.81USD-0.687%(-1.61)3,660,568

232.64Bid 246.23Ask 13.59Spread

Pre-market

Aug 10, 2026 9:27:30 AM EDT

233.25USD-0.499%(-1.17)21,636

After-hours

Aug 10, 2026 4:41:30 PM EDT

232.90USD+0.039%(+0.09)2,678

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	234.2100	236.4500	231.960000	232.8100	-0.687%	3,660,568	0.000%
2026-08-07	234.0600	235.5950	230.860000	234.4200	+0.960%	4,107,487	-0.687%
2026-08-06	240.0000	240.3700	231.330000	232.1900	-3.331%	7,130,513	+0.267%
2026-08-05	237.9500	241.0895	236.618300	240.1900	+1.278%	6,574,749	-3.073%
2026-08-04	236.7600	238.1700	232.880000	237.1600	+1.572%	7,932,121	-1.834%
2026-08-03	221.0000	234.0886	219.210000	233.4900	+8.027%	10,994,647	-0.291%
2026-07-31	221.1600	221.5000	211.300000	216.1400	-2.155%	7,320,679	+7.713%
2026-07-30	214.9400	221.6400	213.000000	220.9000	+3.219%	5,664,794	+5.392%
2026-07-29	218.5000	219.7900	210.540000	214.0100	-3.408%	9,035,347	+8.785%
2026-07-28	214.0000	223.7700	209.350000	221.5600	+4.757%	10,472,514	+5.078%
2026-07-27	212.5400	215.2200	211.150100	211.5000	+0.945%	6,657,287	+10.076%
2026-07-24	210.0900	212.4900	208.400000	209.5200	+0.139%	3,742,692	+11.116%
2026-07-23	206.0000	211.3000	205.060000	209.2300	+0.278%	4,853,842	+11.270%
2026-07-22	205.0000	209.2500	204.880000	208.6500	+1.880%	6,061,392	+11.579%
2026-07-21	209.4800	211.7000	203.900000	204.8000	-2.234%	10,037,892	+13.677%
2026-07-20	216.1800	216.7300	208.703600	209.4800	-2.126%	5,896,694	+11.137%
2026-07-17	211.5000	216.9600	211.000000	214.0300	-0.145%	4,220,491	+8.774%
2026-07-16	216.5200	217.9600	214.200000	214.3400	-1.733%	4,763,946	+8.617%
2026-07-15	217.7900	221.9300	217.250000	218.1200	+0.465%	3,305,087	+6.735%
2026-07-14	216.9600	220.2900	216.380000	217.1100	+0.742%	3,849,688	+7.231%
2026-07-13	222.0000	222.0000	215.110000	215.5100	-3.046%	4,675,670	+8.027%
2026-07-10	223.6900	223.8399	219.567100	222.2800	-0.372%	3,828,279	+4.737%
2026-07-09	225.3000	225.5000	222.690000	223.1100	-0.818%	3,474,457	+4.348%
2026-07-08	227.0000	228.9000	222.750000	224.9500	-2.905%	4,732,790	+3.494%
2026-07-07	235.9000	237.4800	230.460000	231.6800	-1.219%	4,364,666	+0.488%
2026-07-06	227.1500	234.8470	227.000000	234.5400	+3.554%	7,029,220	-0.738%
2026-07-02	221.0000	227.5200	220.680000	226.4900	+3.619%	6,055,011	+2.790%
2026-07-01	217.2600	220.7500	216.160000	218.5800	+0.975%	4,205,507	+6.510%
2026-06-30	216.5000	219.2300	214.730000	216.4700	+0.829%	7,013,691	+7.548%
2026-06-29	218.6300	219.5100	213.945000	214.6900	-1.178%	5,848,497	+8.440%
2026-06-26	217.5500	222.5799	215.360000	217.2500	-0.399%	11,704,460	+7.162%
2026-06-25	220.6000	224.1300	217.160000	218.1200	-0.967%	4,692,988	+6.735%
2026-06-24	218.1900	222.2500	217.680000	220.2500	+1.634%	4,354,330	+5.703%
2026-06-23	218.8900	221.4800	216.640000	216.7100	-1.866%	4,572,503	+7.429%
2026-06-22	223.0000	223.5500	220.110000	220.8300	-0.849%	4,300,331	+5.425%
2026-06-18	227.7500	228.9900	220.120000	222.7200	-1.290%	8,822,531	+4.530%
2026-06-17	227.0200	230.5400	225.300000	225.6300	-0.818%	5,006,776	+3.182%
2026-06-16	229.4700	230.3000	225.300000	227.4900	-0.638%	3,705,880	+2.339%
2026-06-15	225.3000	231.3400	225.220000	228.9500	+4.520%	8,596,025	+1.686%
2026-06-12	222.3700	223.5050	216.700000	219.0500	-1.164%	5,665,773	+6.282%
2026-06-11	209.8400	221.7700	209.800100	221.6300	+6.043%	6,651,483	+5.044%
2026-06-10	213.0650	213.7000	207.950000	209.0000	-2.569%	7,038,093	+11.392%
2026-06-09	216.5000	220.0100	212.230000	214.5100	-0.653%	5,198,845	+8.531%
2026-06-08	216.3000	217.7900	215.000000	215.9200	+0.218%	3,711,680	+7.822%
2026-06-05	216.5800	218.3700	213.630000	215.4500	-0.906%	4,804,004	+8.058%
2026-06-04	213.0000	221.6000	212.800000	217.4200	+3.248%	8,054,969	+7.078%
2026-06-03	216.1000	216.3500	209.630000	210.5800	-3.271%	9,105,902	+10.557%
2026-06-02	222.5200	224.6900	215.010000	217.7000	-2.942%	7,655,584	+6.941%
2026-06-01	228.3600	228.8000	222.210000	224.3000	-2.963%	6,400,905	+3.794%
2026-05-29	228.4400	232.3000	226.250000	231.1500	+1.036%	6,941,936	+0.718%
2026-05-28	224.0000	229.9100	222.845000	228.7800	+1.997%	6,526,364	+1.762%
2026-05-27	221.5000	226.9000	220.697500	224.3000	+2.467%	11,054,946	+3.794%
2026-05-26	221.3000	222.4100	217.910000	218.9000	-0.055%	5,914,622	+6.354%
2026-05-22	220.8500	221.1100	217.165000	219.0200	-0.269%	4,647,102	+6.296%
2026-05-21	219.3900	221.1700	215.720000	219.6100	-1.166%	6,410,181	+6.011%
2026-05-20	216.8000	223.0200	216.500000	222.2000	+3.344%	7,708,547	+4.775%
2026-05-19	218.8400	220.0500	214.000000	215.0100	-2.538%	5,355,350	+8.279%
2026-05-18	220.4800	221.1700	216.790000	220.6100	+0.054%	6,568,250	+5.530%
2026-05-15	226.8450	226.8500	220.450000	220.4900	-3.804%	9,479,889	+5.588%
2026-05-14	243.5200	244.0700	227.500000	229.2100	-4.734%	17,761,090	+1.571%
2026-05-13	237.2300	242.2700	234.400000	240.6000	+1.575%	7,438,702	-3.238%
2026-05-12	239.0000	239.0200	231.110000	236.8700	-0.563%	7,040,788	-1.714%
2026-05-11	239.4400	241.2100	236.520000	238.2100	+0.358%	6,267,002	-2.267%
2026-05-08	233.8000	238.5350	231.750000	237.3600	+2.740%	7,525,267	-1.917%
2026-05-07	231.4500	236.6300	229.600000	231.0300	+0.478%	8,489,752	+0.770%
2026-05-06	230.9300	232.0800	228.100000	229.9300	+2.473%	7,166,919	+1.253%
2026-05-05	223.1000	225.5600	221.740000	224.3800	+1.392%	3,852,074	+3.757%
2026-05-04	226.4900	227.8700	221.040000	221.3000	-2.674%	4,860,876	+5.201%
2026-05-01	230.4000	231.5100	227.260000	227.3800	-0.720%	3,494,200	+2.388%
2026-04-30	225.9000	229.5500	224.612027	229.0300	+2.195%	4,849,361	+1.650%
2026-04-29	230.2200	230.2550	221.150000	224.1100	-2.865%	6,375,663	+3.882%
2026-04-28	231.0500	231.3300	227.070000	230.7200	-0.264%	3,807,808	+0.906%
2026-04-27	233.0000	235.4500	229.390000	231.3300	-0.478%	4,402,564	+0.640%
2026-04-24	234.9900	236.4500	232.065000	232.4400	-0.730%	5,732,698	+0.159%
2026-04-23	231.5100	235.9100	228.770000	234.1500	+1.241%	8,087,561	-0.572%
2026-04-22	227.0500	232.6000	221.220000	231.2800	+5.530%	15,779,515	+0.662%
2026-04-21	223.2900	225.6600	218.900000	219.1600	-2.630%	7,577,664	+6.228%
2026-04-20	222.2300	225.3700	220.352100	225.0800	+0.761%	5,013,578	+3.434%
2026-04-17	223.0700	230.2400	222.500000	223.3800	+2.056%	8,874,871	+4.222%
2026-04-16	225.0000	225.1000	215.400000	218.8800	-2.255%	7,089,590	+6.364%
2026-04-15	224.1800	224.7200	221.645000	223.9300	+0.072%	4,397,655	+3.966%
2026-04-14	221.6900	225.1000	221.320100	223.7700	+0.734%	4,820,885	+4.040%
2026-04-13	216.2500	222.2100	215.460000	222.1400	+2.072%	4,136,485	+4.803%
2026-04-10	220.1700	220.3700	216.660000	217.6300	-1.104%	4,828,912	+6.975%
2026-04-09	216.0000	221.2900	216.000000	220.0600	+1.038%	4,767,653	+5.794%
2026-04-08	218.9350	220.8500	216.000100	217.8000	+3.714%	6,267,155	+6.892%
2026-04-07	211.0100	211.9899	206.920000	210.0000	-1.083%	4,084,755	+10.862%
2026-04-06	207.3700	212.4000	207.370000	212.3000	+1.959%	4,172,271	+9.661%
2026-04-02	203.0000	208.7800	202.300000	208.2200	+0.434%	6,698,575	+11.810%
2026-04-01	203.5000	210.2800	203.500000	207.3200	+4.165%	9,664,532	+12.295%
2026-03-31	191.1300	199.3300	190.350000	199.0300	+5.190%	9,668,311	+16.972%
2026-03-30	191.4800	192.4999	187.720000	189.2100	-0.688%	6,606,119	+23.043%
2026-03-27	192.9250	193.6390	189.280000	190.5200	-1.976%	6,000,069	+22.197%
2026-03-26	197.3000	198.2389	194.270000	194.3600	-2.630%	5,772,622	+19.783%
2026-03-25	198.1900	200.7450	198.000000	199.6100	+1.624%	5,055,934	+16.632%
2026-03-24	196.1100	197.6200	194.360100	196.4200	-1.003%	5,691,835	+18.527%
2026-03-23	198.9100	201.6899	197.190000	198.4100	+1.686%	6,247,902	+17.338%
2026-03-20	201.0500	201.9900	192.540000	195.1200	-3.012%	12,924,102	+19.316%
2026-03-19	203.0500	203.0500	197.460000	201.1800	-2.335%	9,967,615	+15.722%
2026-03-18	209.0000	210.5000	205.750000	205.9900	-2.291%	5,881,862	+13.020%
2026-03-17	214.6800	217.1500	206.670000	210.8200	-1.241%	7,347,507	+10.431%
2026-03-16	210.7500	216.1500	210.750000	213.4700	+1.706%	7,347,110	+9.060%
2026-03-13	205.0000	210.8400	204.915400	209.8900	+2.505%	8,926,573	+10.920%
2026-03-12	212.2100	212.6082	204.300000	204.7600	-4.362%	10,758,604	+13.699%
2026-03-11	217.9400	217.9400	213.530000	214.1000	-1.681%	7,937,357	+8.739%
2026-03-10	224.1000	226.1100	217.030000	217.7600	-3.218%	9,285,330	+6.911%
2026-03-09	226.7500	227.5900	220.446300	225.0000	-2.644%	8,400,124	+3.471%
2026-03-06	219.4750	231.9600	218.640000	231.1100	+4.075%	10,684,695	+0.736%
2026-03-05	226.1200	227.6810	218.130000	222.0600	-2.310%	7,199,285	+4.841%
2026-03-04	226.3800	227.5300	221.790000	227.3100	+1.423%	5,068,718	+2.420%
2026-03-03	225.7500	226.5000	221.110000	224.1200	-2.446%	6,211,645	+3.877%
2026-03-02	226.0000	230.2300	223.620000	229.7400	+0.971%	4,708,213	+1.336%
2026-02-27	227.4700	228.8000	224.910000	227.5300	-0.819%	6,276,213	+2.321%
2026-02-26	230.3750	230.6550	225.670000	229.4100	-0.412%	4,652,702	+1.482%
2026-02-25	234.1000	234.1600	229.185000	230.3600	-1.298%	4,442,592	+1.064%
2026-02-24	229.2700	236.1300	228.390100	233.3900	+1.280%	4,408,740	-0.249%
2026-02-23	231.5000	233.5000	227.455000	230.4400	-0.685%	5,379,776	+1.028%
2026-02-20	232.6300	236.0800	231.140000	232.0300	-0.719%	5,460,857	+0.336%
2026-02-19	238.9100	240.0000	233.420000	233.7100	-2.185%	5,840,951	-0.385%
2026-02-18	244.5500	245.0800	238.600000	238.9300	-2.094%	4,922,825	-2.561%
2026-02-17	243.6100	245.4200	238.930000	244.0400	+0.445%	4,864,661	-4.602%
2026-02-13	241.2400	246.5100	240.720000	242.9600	+1.508%	6,835,215	-4.178%
2026-02-12	239.2600	245.6700	235.967500	239.3500	+1.308%	6,980,253	-2.732%
2026-02-11	244.4800	244.7000	235.500000	236.2600	-2.609%	5,790,241	-1.460%
2026-02-10	245.0000	247.8600	240.860000	242.5900	-0.866%	5,184,214	-4.031%
2026-02-09	242.0000	245.8400	240.500000	244.7100	+0.691%	4,706,446	-4.863%
2026-02-06	239.4000	246.3000	239.400000	243.0300	+2.566%	6,701,046	-4.205%
2026-02-05	234.1100	240.3292	232.600000	236.9500	+0.424%	7,444,545	-1.747%
2026-02-04	233.2400	236.5700	229.910000	235.9500	+1.201%	7,053,232	-1.331%
2026-02-03	236.4200	238.8500	228.960000	233.1500	+0.056%	7,668,512	-0.146%
2026-02-02	232.6400	236.2900	230.330000	233.0200	-0.300%	6,106,161	-0.090%
2026-01-30	233.5000	234.6500	229.940000	233.7200	-0.137%	6,947,401	-0.389%
2026-01-29	242.0750	243.7699	233.350000	234.0400	-3.125%	9,141,563	-0.526%
2026-01-28	244.0900	245.8600	237.100000	241.5900	-1.214%	9,999,183	-3.634%
2026-01-27	242.5000	254.3499	238.750000	244.5600	-1.558%	20,509,079	-4.805%
2026-01-26	251.4900	251.5900	247.405000	248.4300	-1.475%	8,445,466	-6.287%
2026-01-23	252.7400	253.7700	249.020000	252.1500	+0.294%	7,092,489	-7.670%
2026-01-22	252.0000	254.1400	249.780000	251.4100	+0.536%	9,742,648	-7.398%
2026-01-21	248.8900	251.3100	244.680000	250.0700	+0.430%	8,160,200	-6.902%
2026-01-20	244.4000	249.5200	243.700400	249.0000	+0.533%	11,360,390	-6.502%
2026-01-16	247.7500	248.1900	244.960000	247.6800	-0.024%	5,944,079	-6.004%
2026-01-15	244.3800	248.7497	243.965700	247.7400	+2.115%	6,516,677	-6.026%
2026-01-14	244.4400	244.8850	239.600000	242.6100	-0.793%	7,910,559	-4.039%
2026-01-13	241.1200	247.3999	240.100000	244.5500	+1.977%	11,466,565	-4.801%
2026-01-12	234.2900	239.9500	234.000000	239.8100	+2.251%	7,988,326	-2.919%
2026-01-09	228.3400	235.1350	228.300000	234.5300	+3.145%	8,445,608	-0.733%
2026-01-08	231.7900	233.1100	225.100000	227.3800	-0.324%	7,126,767	+2.388%
2026-01-07	232.1500	233.5700	227.311100	228.1200	-0.748%	9,692,757	+2.056%
2026-01-06	229.2250	231.6400	228.600000	229.8400	+0.750%	6,714,341	+1.292%
2026-01-05	228.7900	230.9599	227.500000	228.1300	+0.158%	8,278,787	+2.051%
2026-01-02	218.1500	227.7700	215.240000	227.7700	+4.905%	11,260,185	+2.213%
2025-12-31	218.9300	219.3150	216.140000	217.1200	-0.632%	5,562,849	+7.226%
2025-12-30	219.1400	221.8800	218.400000	218.5000	+0.575%	5,653,523	+6.549%
2025-12-29	215.9000	218.1400	215.106600	217.2500	+0.374%	5,291,974	+7.162%
2025-12-26	218.0500	218.6700	216.140000	216.4400	-0.788%	2,801,515	+7.563%
2025-12-24	217.0000	219.2700	216.190000	218.1600	+0.604%	2,943,466	+6.715%
2025-12-23	216.9000	217.5600	215.320000	216.8500	+0.005%	4,496,293	+7.360%
2025-12-22	215.3400	217.1500	214.220000	216.8400	+1.289%	5,458,894	+7.365%
2025-12-19	209.7600	215.9750	209.265000	214.0800	+2.790%	14,793,597	+8.749%
2025-12-18	207.9900	210.5500	207.660000	208.2700	+0.940%	5,652,149	+11.783%
2025-12-17	206.7750	210.6600	205.820000	206.3300	-0.184%	7,301,074	+12.834%
2025-12-16	205.0000	208.6500	204.390000	206.7100	+0.589%	6,120,247	+12.626%
2025-12-15	204.3800	206.6300	203.170000	205.5000	+0.548%	6,721,568	+13.290%
2025-12-12	202.2000	206.1242	201.584800	204.3800	+1.829%	7,069,695	+13.910%
2025-12-11	198.7250	201.8600	198.050000	200.7100	+1.001%	7,917,771	+15.993%
2025-12-10	200.3700	201.3500	198.350000	198.7200	-0.823%	15,159,608	+17.155%
2025-12-09	205.3500	207.1000	200.020000	200.3700	-2.860%	9,101,870	+16.190%
2025-12-08	203.6100	206.8600	202.560000	206.2700	+2.169%	8,823,854	+12.867%
2025-12-05	201.4000	202.9500	200.560000	201.8900	+0.010%	6,857,199	+15.315%
2025-12-04	202.8500	202.8900	198.530000	201.8700	-0.331%	9,513,314	+15.327%
2025-12-03	204.6000	205.8500	197.400000	202.5400	-1.383%	14,139,824	+14.945%
2025-12-02	198.3000	205.7750	195.510100	205.3800	+10.147%	22,624,038	+13.356%
2025-12-01	188.9600	189.9500	186.410000	186.4600	-1.344%	6,763,665	+24.858%
2025-11-28	187.8700	189.7500	186.910000	189.0000	+1.113%	3,757,048	+23.180%
2025-11-26	184.0000	188.1800	183.030000	186.9200	+2.456%	7,644,480	+24.551%
2025-11-25	179.4900	183.4788	177.520100	182.4400	+1.854%	9,676,194	+27.609%
2025-11-24	180.3100	180.3100	177.300100	179.1200	-0.323%	9,385,960	+29.974%
2025-11-21	180.5600	181.4300	176.770000	179.7000	+0.178%	10,133,966	+29.555%
2025-11-20	187.7400	188.1000	178.420000	179.3800	-3.403%	13,706,380	+29.786%
2025-11-19	189.2100	189.2100	183.010000	185.7000	-2.072%	12,550,371	+25.369%
2025-11-18	190.0000	191.1550	187.850000	189.6300	-1.137%	8,195,765	+22.771%
2025-11-17	194.8400	194.8400	190.230800	191.8100	-1.393%	5,877,792	+21.375%
2025-11-14	192.8800	197.0251	192.150000	194.5200	-0.031%	6,189,760	+19.684%
2025-11-13	195.6300	196.2000	193.110000	194.5800	-0.471%	6,739,302	+19.647%
2025-11-12	195.7500	196.6600	193.800000	195.5000	+0.149%	8,288,337	+19.084%
2025-11-11	194.7400	196.4000	194.350000	195.2100	+0.205%	5,783,435	+19.261%
2025-11-10	195.8900	196.4400	193.190000	194.8100	+0.103%	7,447,253	+19.506%
2025-11-07	195.5000	195.8454	191.490000	194.6100	-0.962%	7,869,450	+19.629%
2025-11-06	198.1000	201.2700	195.450000	196.5000	-0.567%	7,740,505	+18.478%
2025-11-05	197.7500	198.5092	195.310000	197.6200	-0.217%	9,885,668	+17.807%
2025-11-04	201.8000	202.2200	197.570000	198.0500	-3.178%	8,619,584	+17.551%
2025-11-03	202.0400	205.6600	201.580000	204.5500	+1.756%	8,103,855	+13.816%
2025-10-31	201.2500	202.6000	198.300000	201.0200	+0.470%	10,696,565	+15.814%
2025-10-30	210.0100	210.2800	200.020000	200.0800	-6.321%	19,417,012	+16.358%
2025-10-29	221.3600	221.8950	212.500000	213.5800	-4.366%	20,940,086	+9.004%
2025-10-28	224.3600	225.5600	222.600000	223.3300	+0.148%	7,027,188	+4.245%
2025-10-27	222.7800	223.5800	221.820000	223.0000	+0.745%	6,084,302	+4.399%
2025-10-24	219.0400	221.7400	218.510000	221.3500	+1.644%	5,238,106	+5.177%
2025-10-23	216.4000	219.3000	216.250000	217.7700	+0.545%	5,356,227	+6.906%
2025-10-22	216.6800	217.4000	213.800000	216.5900	-0.308%	6,310,337	+7.489%
2025-10-21	217.2100	217.7000	215.550000	217.2600	+0.203%	4,209,532	+7.157%
2025-10-20	215.1300	217.3800	214.560000	216.8200	+1.822%	5,865,087	+7.375%
2025-10-17	210.9100	214.6800	210.750000	212.9400	+0.496%	6,482,738	+9.331%
2025-10-16	214.6600	214.9600	210.660000	211.8900	-0.986%	5,555,177	+9.873%
2025-10-15	215.0350	215.9300	212.480000	214.0000	-0.140%	5,055,634	+8.790%
2025-10-14	213.5400	217.9450	212.235000	214.3000	-0.585%	5,975,722	+8.637%
2025-10-13	212.0900	215.8000	212.060000	215.5600	+2.292%	5,657,285	+8.002%
2025-10-10	217.0000	217.9000	210.730000	210.7300	-2.440%	10,647,882	+10.478%
2025-10-09	225.7000	225.7000	215.900000	216.0000	-4.136%	12,974,796	+7.782%
2025-10-08	222.7300	226.1900	221.470300	225.3200	+1.578%	6,189,701	+3.324%
2025-10-07	220.1100	223.9500	219.200000	221.8200	+0.951%	7,610,613	+4.954%
2025-10-06	217.8650	221.8000	215.900000	219.7300	+1.586%	7,665,295	+5.953%
2025-10-03	216.7500	218.8300	215.250000	216.3000	-0.520%	6,634,085	+7.633%
2025-10-02	215.4500	218.8600	215.310000	217.4300	+1.036%	8,281,070	+7.074%
2025-10-01	214.0100	215.6300	213.700000	215.2000	-0.292%	7,177,980	+8.183%
2025-09-30	217.0950	217.6799	212.830000	215.8300	-0.576%	9,289,288	+7.867%
2025-09-29	222.3650	222.8100	215.120000	217.0800	-1.889%	11,290,583	+7.246%
2025-09-26	223.3600	224.1000	219.110000	221.2600	+3.620%	17,281,717	+5.220%
2025-09-25	214.8700	216.8550	211.980000	213.5300	-0.730%	6,649,306	+9.029%
2025-09-24	217.5550	218.1828	214.770000	215.1000	-0.573%	7,354,816	+8.233%
2025-09-23	217.1200	219.8200	214.010000	216.3400	+2.004%	12,760,881	+7.613%
2025-09-22	215.1700	215.9000	211.427000	212.0900	-1.651%	7,467,722	+9.769%
2025-09-19	217.7300	217.7300	213.623800	215.6500	-0.005%	10,513,703	+7.957%
2025-09-18	215.2300	217.4000	213.700000	215.6600	+0.480%	6,414,004	+7.952%
2025-09-17	215.5900	218.0500	213.130000	214.6300	-0.181%	6,019,533	+8.470%
2025-09-16	216.8600	217.1299	213.750000	215.0200	-0.338%	6,330,606	+8.274%
2025-09-15	216.2500	217.2550	214.070000	215.7500	-0.088%	6,896,201	+7.907%
2025-09-12	219.8900	220.0000	215.700000	215.9400	-1.841%	11,094,879	+7.812%
2025-09-11	228.0000	229.6899	219.650000	219.9900	-3.310%	12,010,822	+5.828%
2025-09-10	229.6000	230.1000	226.585200	227.5200	-0.871%	4,949,531	+2.325%
2025-09-09	231.0100	232.2800	228.450000	229.5200	-0.619%	5,510,373	+1.433%
2025-09-08	231.7000	232.2000	228.090000	230.9500	+0.584%	5,954,965	+0.805%
2025-09-05	231.8000	232.2299	225.500000	229.6100	-0.494%	8,203,594	+1.394%
2025-09-04	233.0100	233.0950	229.210000	230.7500	-0.701%	4,093,163	+0.893%
2025-09-03	237.0600	237.0600	230.760100	232.3800	-2.106%	5,998,971	+0.185%
2025-09-02	231.2800	238.3300	230.800000	237.3800	+1.151%	6,339,117	-1.925%
2025-08-29	236.1300	238.0500	233.170000	234.6800	-0.627%	5,008,622	-0.797%
2025-08-28	235.8500	237.3500	234.495000	236.1600	+0.229%	4,039,590	-1.419%
2025-08-27	235.3600	236.3400	232.400000	235.6200	+0.336%	4,757,422	-1.193%
2025-08-26	228.0000	234.8300	227.980000	234.8300	+3.509%	7,380,162	-0.860%
2025-08-25	229.6000	230.2500	226.600000	226.8700	-1.412%	4,757,569	+2.618%
2025-08-22	225.4100	233.7000	225.240000	230.1200	+2.522%	8,678,400	+1.169%
2025-08-21	227.1300	227.5800	223.710000	224.4600	-0.514%	6,101,140	+3.720%
2025-08-20	224.4900	226.3712	223.600100	225.6200	+0.276%	5,015,978	+3.187%
2025-08-19	232.0000	232.4316	223.750000	225.0000	-3.188%	9,061,071	+3.471%
2025-08-18	234.4700	235.1570	229.110000	232.4100	-1.211%	8,456,028	+0.172%
2025-08-15	233.3600	236.4500	231.427700	235.2600	+0.888%	6,291,381	-1.041%
2025-08-14	231.6500	233.9700	230.860000	233.1900	-0.077%	5,320,751	-0.163%
2025-08-13	233.2500	235.5999	229.330000	233.3700	+0.327%	6,670,421	-0.240%
2025-08-12	226.9500	232.6100	226.460000	232.6100	+2.943%	7,402,161	+0.086%
2025-08-11	229.0000	229.3200	225.170000	225.9600	-1.379%	4,872,738	+3.032%
2025-08-08	227.5000	230.9000	227.380000	229.1200	+0.787%	4,724,210	+1.611%
2025-08-07	226.1500	230.3900	224.580100	227.3300	+1.018%	4,563,135	+2.411%
2025-08-06	225.7000	226.5700	224.044800	225.0400	+0.080%	3,898,823	+3.453%
2025-08-05	222.3700	226.0300	221.065000	224.8600	+1.133%	5,687,360	+3.536%
2025-08-04	220.1500	222.8450	218.030000	222.3400	+0.198%	5,997,263	+4.709%
2025-08-01	219.4500	222.4600	215.900000	221.9000	+0.027%	8,572,191	+4.917%
2025-07-31	224.0200	225.0000	221.150000	221.8400	-1.771%	7,824,977	+4.945%
2025-07-30	227.8400	231.7200	224.350000	225.8400	-0.106%	9,354,568	+3.086%
2025-07-29	239.5000	242.6899	225.260000	226.0800	-4.370%	20,163,647	+2.977%
2025-07-28	233.2400	236.6300	232.910000	236.4100	+1.437%	7,923,759	-1.523%
2025-07-25	232.0200	233.3100	228.840000	233.0600	+0.774%	4,628,468	-0.107%
2025-07-24	233.9100	235.2300	231.050000	231.2700	-1.116%	6,160,163	+0.666%
2025-07-23	230.3200	235.2700	229.310000	233.8800	+2.363%	7,302,875	-0.457%
2025-07-22	228.3000	230.3084	225.550000	228.4800	-0.366%	4,737,715	+1.895%
2025-07-21	229.4000	232.5000	228.020000	229.3200	-0.009%	4,183,298	+1.522%
2025-07-18	231.4300	232.2500	227.520000	229.3400	-0.719%	5,974,525	+1.513%
2025-07-17	230.1100	232.5900	227.750000	231.0000	+0.478%	7,892,608	+0.784%
2025-07-16	232.1300	233.5650	227.301600	229.9000	-0.043%	7,474,340	+1.266%
2025-07-15	230.1200	233.6100	228.420000	230.0000	-0.221%	9,156,844	+1.222%
2025-07-14	231.4000	233.0410	227.270000	230.5100	+1.618%	8,750,165	+0.998%
2025-07-11	225.4250	228.7350	225.425000	226.8400	+0.332%	6,631,953	+2.632%
2025-07-10	226.6500	228.4999	223.925000	226.0900	-0.225%	6,116,601	+2.972%
2025-07-09	220.1150	230.1999	220.010000	226.6000	+3.698%	16,462,270	+2.741%
2025-07-08	219.0000	220.0000	214.720000	218.5200	-0.050%	6,769,583	+6.539%
2025-07-07	215.6000	218.6300	214.500000	218.6300	+1.255%	5,807,426	+6.486%
2025-07-03	211.7850	217.6750	211.670000	215.9200	+1.835%	4,475,951	+7.822%
2025-07-02	210.4000	214.4000	208.250000	212.0300	+1.068%	5,870,909	+9.800%
2025-07-01	209.5000	211.8646	206.769600	209.7900	+0.124%	5,978,892	+10.973%
2025-06-30	213.8800	214.7100	208.020000	209.5300	-2.340%	9,087,110	+11.111%
2025-06-27	205.1100	214.8100	204.380000	214.5500	+5.909%	14,805,405	+8.511%
2025-06-26	200.4100	204.3873	199.758700	202.5800	+1.850%	6,931,728	+14.922%
2025-06-25	201.0000	201.1250	198.300000	198.9000	-1.015%	4,690,927	+17.049%
2025-06-24	203.0000	203.5100	200.180000	200.9400	-0.184%	5,900,901	+15.860%
2025-06-23	197.8250	202.2000	197.470000	201.3100	+1.288%	5,875,194	+15.648%
2025-06-20	198.6600	200.6750	197.450000	198.7500	+0.541%	8,934,730	+17.137%
2025-06-18	199.0000	201.0600	196.800000	197.6800	-1.288%	7,928,295	+17.771%
2025-06-17	201.3100	205.3099	198.870000	200.2600	-0.714%	10,844,631	+16.254%
2025-06-16	200.5700	204.0000	199.080000	201.7000	+0.689%	6,902,665	+15.424%
2025-06-13	200.6750	202.2300	195.280000	200.3200	-1.683%	16,093,453	+16.219%
2025-06-12	202.1700	206.3400	201.280000	203.7500	-4.790%	30,586,616	+14.263%
2025-06-11	215.5000	216.2050	212.210100	214.0000	-0.802%	5,398,772	+8.790%
2025-06-10	217.5800	217.9005	213.251400	215.7300	-0.818%	8,190,124	+7.917%
2025-06-09	211.2300	218.8000	211.090000	217.5100	+3.183%	9,419,229	+7.034%
2025-06-06	210.2400	211.1100	208.040000	210.8000	+0.852%	6,079,682	+10.441%
2025-06-05	212.5000	212.9900	208.220000	209.0200	-1.396%	4,764,376	+11.382%
2025-06-04	214.7700	214.9900	211.030000	211.9800	-0.679%	5,705,277	+9.826%
2025-06-03	212.0000	215.8000	211.770000	213.4300	+0.927%	8,106,080	+9.080%
2025-06-02	210.9800	212.3409	207.900000	211.4700	+2.002%	7,561,816	+10.091%
2025-05-30	206.7700	207.7000	204.350000	207.3200	-0.413%	7,485,089	+12.295%
2025-05-29	201.7750	212.2800	201.500000	208.1800	+3.315%	16,345,993	+11.831%
2025-05-28	201.9500	202.4500	200.215000	201.5000	+0.234%	5,481,504	+15.538%
2025-05-27	204.2800	205.0000	200.880000	201.0300	-0.657%	5,857,940	+15.809%
2025-05-23	199.9500	203.2000	198.750000	202.3600	-0.516%	5,255,185	+15.047%
2025-05-22	202.5300	204.7300	201.850000	203.4100	+0.098%	3,634,495	+14.454%
2025-05-21	206.6000	207.1196	202.430000	203.2100	-2.148%	6,616,295	+14.566%
2025-05-20	205.0000	208.6200	205.000000	207.6700	+1.179%	5,875,970	+12.106%
2025-05-19	203.0000	205.6000	202.300000	205.2500	-0.277%	5,740,193	+13.428%
2025-05-16	205.6900	206.2400	203.020000	205.8200	-0.204%	8,496,835	+13.113%
2025-05-15	207.3500	208.6000	205.420000	206.2400	+0.742%	9,583,873	+12.883%
2025-05-14	205.8000	209.6600	204.050000	204.7200	+0.639%	16,872,271	+13.721%
2025-05-13	200.2950	205.7300	199.670000	203.4200	+2.463%	13,509,485	+14.448%
2025-05-12	198.1600	198.7800	193.060000	198.5300	+1.889%	9,340,695	+17.267%
2025-05-09	193.5500	195.3000	192.180000	194.8500	+1.643%	7,669,875	+19.482%
2025-05-08	186.7600	194.7500	186.220000	191.7000	+3.309%	15,344,057	+21.445%
2025-05-07	185.0000	186.7200	183.500000	185.5600	-0.215%	6,098,643	+25.463%
2025-05-06	184.7100	186.2000	183.630000	185.9600	-0.268%	4,947,965	+25.194%
2025-05-05	184.3900	187.5800	184.390000	186.4600	+0.539%	5,413,742	+24.858%
2025-05-02	185.0000	187.5800	184.080000	185.4600	+1.405%	8,695,074	+25.531%
2025-05-01	182.8500	184.7500	182.030000	182.8900	-0.191%	7,322,871	+27.295%
2025-04-30	178.4700	183.7900	177.630000	183.2400	+0.681%	6,266,805	+27.052%
2025-04-29	182.5200	184.2500	181.200000	182.0000	-0.165%	6,795,042	+27.918%
2025-04-28	182.7500	184.5300	180.750000	182.3000	+2.445%	9,297,000	+27.707%
2025-04-25	176.5000	180.3250	175.860000	177.9500	+0.959%	7,644,173	+30.829%
2025-04-24	171.2000	177.4000	169.000000	176.2600	+2.257%	10,984,174	+32.083%
2025-04-23	174.0000	176.5800	169.910000	172.3700	+6.061%	16,264,675	+35.064%
2025-04-22	162.5000	163.0900	158.500000	162.5200	+1.996%	9,147,290	+43.250%
2025-04-21	160.0000	160.0000	156.470000	159.3400	-1.581%	5,703,160	+46.109%
2025-04-17	157.1300	163.9000	157.000000	161.9000	+3.470%	9,227,259	+43.799%
2025-04-16	154.3650	157.6589	153.545000	156.4700	+0.611%	6,809,550	+48.789%
2025-04-15	155.2750	159.1201	155.275000	155.5200	-2.361%	11,541,122	+49.698%
2025-04-14	159.8200	162.5500	157.600100	159.2800	+1.556%	7,288,736	+46.164%
2025-04-11	154.6200	157.5900	152.000000	156.8400	+0.849%	8,810,699	+48.438%
2025-04-10	154.9800	157.3450	149.410000	155.5200	-3.296%	10,374,984	+49.698%
2025-04-09	138.8450	162.4300	137.943100	160.8200	+15.374%	16,775,246	+44.764%
2025-04-08	146.8500	147.7700	137.400000	139.3900	+0.382%	14,527,902	+67.021%
2025-04-07	132.0500	143.9722	128.880100	138.8600	+1.662%	18,817,877	+67.658%
2025-04-04	143.3000	146.0000	132.790000	136.5900	-9.489%	22,281,992	+70.444%
2025-04-03	160.0000	160.2100	150.410000	150.9100	-10.471%	15,877,380	+54.271%
2025-04-02	166.4000	170.3800	165.550000	168.5600	+0.232%	5,826,557	+38.117%
2025-04-01	170.0000	170.9750	164.219100	168.1700	-1.395%	8,252,833	+38.437%
2025-03-31	170.6500	172.2099	166.792000	170.5500	-1.593%	7,477,456	+36.505%
2025-03-28	177.7500	178.5000	172.450000	173.3100	-3.238%	8,211,108	+34.332%
2025-03-27	178.5300	182.2200	178.033400	179.1100	+0.314%	4,788,639	+29.982%
2025-03-26	182.5250	183.2278	177.280000	178.5500	-2.213%	6,580,863	+30.389%
2025-03-25	182.1600	183.8500	180.360000	182.5900	+0.934%	6,898,958	+27.504%
2025-03-24	182.0300	184.4000	180.441100	180.9000	+1.566%	9,789,519	+28.695%
2025-03-21	172.0600	183.4600	170.770000	178.1100	+3.055%	26,353,930	+30.711%
2025-03-20	171.1400	173.1000	170.310000	172.8300	+0.122%	4,858,688	+34.705%
2025-03-19	165.3200	174.2000	165.000000	172.6200	+6.839%	13,988,414	+34.868%
2025-03-18	161.4400	162.2300	158.790000	161.5700	-0.173%	4,088,803	+44.092%
2025-03-17	160.5000	162.7700	159.623500	161.8500	+0.025%	5,160,178	+43.843%
2025-03-14	160.9150	162.3200	159.200100	161.8100	+1.563%	5,125,484	+43.879%
2025-03-13	159.2200	161.7400	157.250000	159.3200	+0.327%	5,626,076	+46.127%
2025-03-12	157.0000	159.5400	153.611300	158.8000	+3.077%	8,498,201	+46.606%
2025-03-11	148.0000	155.0100	145.450000	154.0600	+3.989%	9,870,416	+51.116%
2025-03-10	150.0300	150.3900	146.300000	148.1500	-3.911%	10,081,550	+57.145%
2025-03-07	157.1900	158.3600	149.050000	154.1800	-2.683%	12,391,963	+50.999%
2025-03-06	161.4200	162.6900	157.940000	158.4300	-2.899%	6,624,539	+46.948%
2025-03-05	159.9600	164.3300	158.810000	163.1600	+2.681%	6,990,346	+42.688%
2025-03-04	167.3700	168.3800	156.690000	158.9000	-6.562%	15,577,724	+46.514%
2025-03-03	177.0200	178.4000	169.460000	170.0600	-2.617%	5,953,916	+36.899%
2025-02-28	174.3600	176.3000	173.481100	174.6300	+0.460%	5,524,824	+33.316%
2025-02-27	174.5200	177.1500	173.590000	173.8300	+0.457%	4,582,304	+33.930%
2025-02-26	179.4900	179.4900	171.830000	173.0400	-2.934%	7,035,498	+34.541%
2025-02-25	180.4500	181.8800	176.340000	178.2700	-0.912%	5,491,176	+30.594%
2025-02-24	177.4750	183.0400	176.550000	179.9100	+1.558%	7,887,036	+29.404%
2025-02-21	181.2800	182.2000	174.710000	177.1500	-2.062%	8,822,612	+31.420%
2025-02-20	185.5800	185.8000	180.110000	180.8800	-2.831%	7,779,636	+28.710%
2025-02-19	185.3100	187.2299	181.830000	186.1500	+0.638%	6,941,949	+25.066%

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

BA
Boeing Company
stock NYSE