The Boeing Company (NEO:BA)
Canada
· Delayed Price · Currency is CAD 36.56
+2.01 (5.82%)
Jun 27, 2025, 4:00 PM EDT
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 34.94 | 36.56 | 34.86 | 36.56 | - | 5.82% | 31,698 |
| Jun 26, 2025 | 34.23 | 34.85 | 34.23 | 34.55 | - | 1.71% | 21,296 |
| Jun 25, 2025 | 34.21 | 34.21 | 33.84 | 33.97 | - | -0.79% | 7,059 |
| Jun 24, 2025 | 34.61 | 34.70 | 34.21 | 34.24 | - | -0.20% | 9,773 |
| Jun 23, 2025 | 33.75 | 34.50 | 33.75 | 34.31 | - | 1.18% | 9,084 |
| Jun 20, 2025 | 33.95 | 34.09 | 33.81 | 33.91 | - | 0.06% | 4,441 |
| Jun 19, 2025 | 33.51 | 33.90 | 33.18 | 33.89 | - | 0.39% | 4,425 |
| Jun 18, 2025 | 33.99 | 34.27 | 33.64 | 33.76 | - | -1.57% | 17,475 |
| Jun 17, 2025 | 34.22 | 35.04 | 33.95 | 34.30 | - | -0.44% | 24,493 |
| Jun 16, 2025 | 34.19 | 34.79 | 34.08 | 34.45 | - | 0.53% | 15,042 |
| Jun 13, 2025 | 34.36 | 34.50 | 33.42 | 34.27 | - | -1.66% | 53,636 |
| Jun 12, 2025 | 34.46 | 35.19 | 34.38 | 34.85 | - | -4.76% | 106,141 |
| Jun 11, 2025 | 37.00 | 37.00 | 36.30 | 36.59 | - | -0.65% | 8,756 |
| Jun 10, 2025 | 36.98 | 37.18 | 36.45 | 36.83 | - | -1.02% | 19,601 |
| Jun 9, 2025 | 36.20 | 37.35 | 36.09 | 37.21 | - | 3.53% | 32,573 |
| Jun 6, 2025 | 35.87 | 35.94 | 35.57 | 35.94 | - | 0.53% | 14,061 |
| Jun 5, 2025 | 36.29 | 36.29 | 35.60 | 35.75 | - | -1.38% | 11,891 |
| Jun 4, 2025 | 36.49 | 36.57 | 36.07 | 36.25 | - | -0.68% | 9,548 |
| Jun 3, 2025 | 36.23 | 36.80 | 36.23 | 36.50 | - | 1.08% | 21,682 |
| Jun 2, 2025 | 35.94 | 36.25 | 35.52 | 36.11 | - | 1.89% | 19,793 |
| May 30, 2025 | 35.49 | 35.49 | 34.99 | 35.44 | - | -0.48% | 8,340 |
| May 29, 2025 | 34.56 | 36.19 | 34.56 | 35.61 | - | 3.31% | 45,354 |
| May 28, 2025 | 34.40 | 34.50 | 34.40 | 34.47 | - | 0.26% | 5,966 |
| May 27, 2025 | 34.84 | 34.86 | 34.38 | 34.38 | - | -2.83% | 6,612 |
| May 26, 2025 | 34.33 | 35.47 | 34.18 | 35.38 | - | 2.08% | 1,478 |
| May 23, 2025 | 34.13 | 34.67 | 34.02 | 34.66 | - | -0.46% | 15,854 |
| May 22, 2025 | 34.54 | 35.00 | 34.54 | 34.82 | - | 0.09% | 8,958 |
| May 21, 2025 | 35.48 | 35.48 | 34.66 | 34.79 | - | -2.11% | 12,657 |
| May 20, 2025 | 35.00 | 35.63 | 35.00 | 35.54 | - | 0.94% | 32,215 |
| May 16, 2025 | 35.15 | 35.24 | 34.75 | 35.21 | - | -0.14% | 16,222 |
| May 15, 2025 | 35.54 | 35.65 | 35.15 | 35.26 | - | 0.54% | 36,862 |
| May 14, 2025 | 35.25 | 35.79 | 34.94 | 35.07 | - | 0.75% | 64,679 |
| May 13, 2025 | 34.19 | 35.18 | 34.19 | 34.81 | - | 2.59% | 33,415 |
| May 12, 2025 | 33.85 | 33.95 | 33.11 | 33.93 | - | 1.95% | 40,416 |
| 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 |