The Boeing Company (NEO:BA)
Canada
· Delayed Price · Currency is CAD 35.08
+1.15 (3.39%)
May 13, 2025, 9:30 AM EDT
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 33.85 | 33.95 | 33.11 | 33.93 | - | 1.95% | 121,764 |
| May 9, 2025 | 33.24 | 33.37 | 32.92 | 33.28 | - | 1.22% | 21,843 |
| May 8, 2025 | 31.90 | 33.33 | 31.90 | 32.88 | - | 3.40% | 50,056 |
| May 7, 2025 | 31.50 | 31.80 | 31.45 | 31.80 | - | 0.13% | 6,476 |
| May 6, 2025 | 31.65 | 31.80 | 31.50 | 31.76 | - | -0.28% | 13,411 |
| May 5, 2025 | 31.80 | 32.00 | 31.76 | 31.85 | - | 0.47% | 5,086 |
| May 2, 2025 | 31.60 | 32.00 | 31.55 | 31.70 | - | 1.38% | 17,794 |
| May 1, 2025 | 31.17 | 31.58 | 31.17 | 31.27 | - | -0.22% | 14,564 |
| Apr 30, 2025 | 30.45 | 31.34 | 30.45 | 31.34 | - | 0.61% | 8,232 |
| Apr 29, 2025 | 31.37 | 31.40 | 31.08 | 31.15 | - | -0.13% | 10,805 |
| Apr 28, 2025 | 31.35 | 31.50 | 30.99 | 31.19 | - | 2.84% | 28,201 |
| Apr 25, 2025 | 30.67 | 30.84 | 30.33 | 30.33 | - | - | 3,769 |
| Apr 24, 2025 | 28.99 | 30.35 | 28.99 | 30.33 | - | 2.60% | 16,715 |
| Apr 23, 2025 | 29.72 | 30.16 | 29.16 | 29.56 | - | 5.99% | 43,925 |
| Apr 22, 2025 | 27.79 | 27.92 | 27.20 | 27.89 | - | 2.12% | 13,952 |
| Apr 21, 2025 | 27.43 | 27.43 | 26.87 | 27.31 | - | -1.41% | 12,063 |
| Apr 17, 2025 | 26.95 | 28.04 | 26.95 | 27.70 | - | 3.20% | 25,697 |
| Apr 16, 2025 | 26.52 | 27.00 | 26.33 | 26.84 | - | 0.60% | 20,111 |
| Apr 15, 2025 | 26.67 | 27.20 | 26.67 | 26.68 | - | -0.97% | 51,896 |
| Apr 14, 2025 | 27.13 | 27.82 | 26.94 | 26.94 | - | - | 41,940,083 |
| Apr 11, 2025 | 26.53 | 27.01 | 26.22 | 26.94 | - | 12.53% | 30,325 |
| Apr 10, 2025 | 26.63 | 26.90 | 23.94 | 23.94 | - | - | 19,683 |
| Apr 9, 2025 | 24.03 | 27.76 | 23.84 | 23.94 | - | - | 53,373 |
| Apr 8, 2025 | 25.44 | 25.44 | 23.70 | 23.94 | - | 0.21% | 49,532 |
| Apr 7, 2025 | 22.86 | 24.73 | 22.20 | 23.89 | - | 1.66% | 58,154 |
| Apr 4, 2025 | 24.87 | 24.94 | 22.83 | 23.50 | - | -9.51% | 52,998 |
| Apr 3, 2025 | 27.43 | 27.60 | 25.88 | 25.97 | - | -10.32% | 38,411 |
| Apr 2, 2025 | 28.70 | 29.05 | 28.70 | 28.96 | - | 0.45% | 5,363 |
| Apr 1, 2025 | 29.00 | 29.15 | 28.31 | 28.83 | - | -1.47% | 12,544 |
| Mar 31, 2025 | 29.35 | 29.51 | 28.73 | 29.26 | - | -1.38% | 8,630 |
| Mar 28, 2025 | 30.38 | 30.38 | 29.67 | 29.67 | - | -3.54% | 19,728 |
| Mar 27, 2025 | 30.57 | 31.20 | 30.57 | 30.76 | - | 0.62% | 7,124 |
| Mar 26, 2025 | 31.29 | 31.40 | 30.50 | 30.57 | - | -2.74% | 16,887 |
| Mar 25, 2025 | 31.30 | 31.50 | 31.00 | 31.43 | - | 1.13% | 21,466 |
| Mar 24, 2025 | 31.44 | 31.65 | 31.03 | 31.08 | - | 1.47% | 22,055 |
| Mar 21, 2025 | 29.90 | 31.47 | 29.81 | 30.63 | - | 3.13% | 54,112 |
| Mar 20, 2025 | 29.37 | 29.70 | 29.34 | 29.70 | - | 0.13% | 9,380 |
| Mar 19, 2025 | 28.45 | 29.83 | 28.45 | 29.66 | - | 6.69% | 28,741 |
| Mar 18, 2025 | 27.69 | 27.86 | 27.33 | 27.80 | - | -0.22% | 22,413 |
| Mar 17, 2025 | 27.54 | 27.94 | 27.44 | 27.86 | - | 0.14% | 13,206 |
| Mar 14, 2025 | 27.47 | 27.85 | 27.42 | 27.82 | - | 1.61% | 29,535 |
| Mar 13, 2025 | 27.31 | 27.76 | 27.09 | 27.38 | - | 0.11% | 24,661 |
| Mar 12, 2025 | 27.10 | 27.43 | 26.51 | 27.35 | - | 3.05% | 24,352 |
| Mar 11, 2025 | 25.46 | 26.60 | 25.18 | 26.54 | - | 4.12% | 18,703 |
| Mar 10, 2025 | 25.84 | 25.84 | 25.25 | 25.49 | - | -4.06% | 24,141 |
| Mar 7, 2025 | 26.99 | 27.21 | 25.70 | 26.57 | - | -2.46% | 66,905 |
| Mar 6, 2025 | 27.62 | 27.96 | 27.23 | 27.24 | - | -3.03% | 27,085 |
| Mar 5, 2025 | 27.70 | 28.20 | 27.69 | 28.09 | - | -6.71% | 6,163 |
| Mar 4, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | - | - | 42,627 |
| Mar 3, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | - | - | 63,669 |