Skip to main content
The Boeing Company (BA)
NYSE: BA · Real-Time Price · USD
214.55
+11.97 (5.91%)
At close: Jun 27, 2025, 4:00 PM
214.20
-0.35 (-0.16%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Boeing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025205.11214.81204.38214.55214.555.91%14,805,405
Jun 26, 2025200.41204.39199.76202.58202.581.85%6,931,728
Jun 25, 2025201.00201.13198.30198.90198.90-1.02%4,690,927
Jun 24, 2025203.00203.51200.18200.94200.94-0.18%5,900,901
Jun 23, 2025197.83202.20197.47201.31201.311.29%5,875,194
Jun 20, 2025198.66200.68197.45198.75198.750.54%8,934,730
Jun 18, 2025199.00201.06196.80197.68197.68-1.29%7,928,295
Jun 17, 2025201.31205.31198.87200.26200.26-0.71%10,844,631
Jun 16, 2025200.57204.00199.08201.70201.700.69%6,902,665
Jun 13, 2025200.68202.23195.28200.32200.32-1.68%16,093,453
Jun 12, 2025202.17206.34201.28203.75203.75-4.79%30,586,616
Jun 11, 2025215.50216.21212.21214.00214.00-0.80%5,398,772
Jun 10, 2025217.58217.90213.25215.73215.73-0.82%8,190,124
Jun 9, 2025211.23218.80211.09217.51217.513.18%9,419,229
Jun 6, 2025210.24211.11208.04210.80210.800.85%6,079,682
Jun 5, 2025212.50212.99208.22209.02209.02-1.40%4,764,376
Jun 4, 2025214.77214.99211.03211.98211.98-0.68%5,705,277
Jun 3, 2025212.00215.80211.77213.43213.430.93%8,106,080
Jun 2, 2025210.98212.34207.90211.47211.472.00%7,561,816
May 30, 2025206.77207.70204.35207.32207.32-0.41%7,485,089
May 29, 2025201.78212.28201.50208.18208.183.32%16,345,993
May 28, 2025201.95202.45200.22201.50201.500.23%5,481,504
May 27, 2025204.28205.00200.88201.03201.03-0.66%5,857,940
May 23, 2025199.95203.20198.75202.36202.36-0.52%5,255,185
May 22, 2025202.53204.73201.85203.41203.410.10%3,634,495
May 21, 2025206.60207.12202.43203.21203.21-2.15%6,616,295
May 20, 2025205.00208.62205.00207.67207.671.18%5,875,970
May 19, 2025203.00205.60202.30205.25205.25-0.28%5,740,193
May 16, 2025205.69206.24203.02205.82205.82-0.20%8,496,835
May 15, 2025207.35208.60205.42206.24206.240.74%9,583,873
May 14, 2025205.80209.66204.05204.72204.720.64%16,872,271
May 13, 2025200.30205.73199.67203.42203.422.46%13,509,485
May 12, 2025198.16198.78193.06198.53198.531.89%9,340,695
May 9, 2025193.55195.30192.18194.85194.851.64%7,669,875
May 8, 2025186.76194.75186.22191.70191.703.31%15,344,057
May 7, 2025185.00186.72183.50185.56185.56-0.22%6,098,643
May 6, 2025184.71186.20183.63185.96185.96-0.27%4,947,965
May 5, 2025184.39187.58184.39186.46186.460.54%5,413,742
May 2, 2025185.00187.58184.08185.46185.461.41%8,695,904
May 1, 2025182.85184.75182.03182.89182.89-0.19%7,322,871
Apr 30, 2025178.47183.79177.63183.24183.240.68%6,266,805
Apr 29, 2025182.52184.25181.20182.00182.00-0.16%6,795,042
Apr 28, 2025182.75184.53180.75182.30182.302.44%9,302,600
Apr 25, 2025176.50180.33175.86177.95177.950.96%7,644,173
Apr 24, 2025171.20177.40169.00176.26176.262.26%10,984,174
Apr 23, 2025174.00176.58169.91172.37172.376.06%16,264,675
Apr 22, 2025162.50163.09158.50162.52162.522.00%9,147,290
Apr 21, 2025160.00160.00156.47159.34159.34-1.58%5,703,810
Apr 17, 2025157.13163.90157.00161.90161.903.47%9,227,259
Apr 16, 2025154.37157.66153.55156.47156.470.61%6,809,550