NYSE : BA
The Boeing Company — Price history
Industrials · Aerospace & Defense · United States
Last price 171.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 135.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Boeing Company (BA) closed at 175.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 173.21 | 177.37 | 172.78 | 175.4 | 9,255,658 | +2.24% |
| 2026-10-30 | 171.1 | 173.824 | 170.37 | 171.55 | 8,752,059 | -0.64% |
| 2026-10-29 | 168.25 | 174.6 | 167.74 | 172.65 | 16,756,295 | +3.30% |
| 2026-10-28 | 167.99 | 170.2 | 165.01 | 167.14 | 21,003,786 | -0.62% |
| 2026-10-27 | 183.5 | 187.856 | 167.41 | 168.18 | 47,270,794 | -10.69% |
| 2026-10-26 | 188.26 | 189.66 | 186.08 | 188.31 | 7,764,327 | -0.02% |
| 2026-10-23 | 185.81 | 189.09 | 182.4 | 188.35 | 6,588,963 | +0.43% |
| 2026-10-22 | 191.49 | 193.19 | 186.76 | 187.55 | 6,481,755 | -2.46% |
| 2026-10-21 | 191.845 | 193.28 | 189.12 | 192.28 | 5,843,902 | +0.95% |
| 2026-10-20 | 190.54 | 192.67 | 189.4 | 190.47 | 7,447,271 | -0.50% |
| 2026-10-19 | 190.02 | 192.54 | 188.715 | 191.42 | 5,497,104 | +0.64% |
| 2026-10-16 | 190.125 | 191.93 | 187.67 | 190.21 | 7,265,892 | +0.78% |
| 2026-10-15 | 185.65 | 188.785 | 184.38 | 188.73 | 5,746,819 | +2.20% |
| 2026-10-14 | 185.56 | 187.176 | 183.38 | 184.66 | 5,127,056 | -0.98% |
| 2026-10-13 | 189.1 | 189.1 | 186 | 186.49 | 5,127,120 | -1.59% |
| 2026-10-12 | 191.5 | 191.9 | 188.77 | 189.5 | 3,686,833 | -0.46% |
| 2026-10-09 | 187.985 | 191.02 | 187.6 | 190.37 | 5,039,888 | +1.40% |
| 2026-10-08 | 185.9 | 187.78 | 184.25 | 187.75 | 11,308,367 | -0.30% |
| 2026-10-07 | 188.18 | 188.84 | 186.2 | 188.32 | 5,964,035 | -0.79% |
| 2026-10-06 | 193 | 193.225 | 189.325 | 189.82 | 7,601,411 | -1.50% |
| 2026-10-05 | 194.6 | 195.23 | 191.34 | 192.72 | 6,318,960 | -0.43% |
| 2026-10-02 | 193.87 | 196.93 | 190.27 | 193.56 | 12,541,721 | +0.67% |
| 2026-10-01 | 186 | 194.56 | 185.56 | 192.28 | 13,437,614 | +3.35% |
| 2026-09-30 | 192.05 | 192.99 | 185.25 | 186.05 | 11,405,790 | -0.87% |
| 2026-09-29 | 185.3 | 190.905 | 185 | 187.68 | 10,208,653 | +1.78% |
| 2026-09-28 | 192.615 | 192.77 | 184.01 | 184.39 | 17,774,481 | -6.91% |
| 2026-09-25 | 197.76 | 201.4 | 196.8 | 198.07 | 5,322,263 | +0.65% |
| 2026-09-24 | 198.62 | 199.49 | 194.4 | 196.8 | 9,533,632 | -1.57% |
| 2026-09-23 | 197.975 | 204.065 | 197.975 | 199.93 | 9,927,817 | +1.12% |
| 2026-09-22 | 203 | 203.329 | 197.14 | 197.72 | 7,748,236 | -1.71% |
| 2026-09-21 | 200.45 | 202.2 | 198.13 | 201.15 | 6,198,703 | +1.49% |
| 2026-09-18 | 196.83 | 199.63 | 195.46 | 198.2 | 9,654,965 | +0.61% |
| 2026-09-17 | 202.25 | 203.643 | 197 | 197 | 11,681,561 | -2.46% |
| 2026-09-16 | 210.19 | 212.22 | 197.01 | 201.96 | 12,746,386 | -3.69% |
| 2026-09-15 | 210.87 | 212.4 | 208.646 | 209.69 | 3,579,304 | -0.28% |
| 2026-09-14 | 208.21 | 211.89 | 207.982 | 210.27 | 3,318,682 | -0.09% |
| 2026-09-11 | 207.56 | 211.62 | 207.22 | 210.45 | 4,122,668 | +2.76% |
| 2026-09-10 | 205.735 | 208.82 | 204.67 | 204.8 | 4,614,459 | -0.78% |
| 2026-09-09 | 209.98 | 212.22 | 206.42 | 206.42 | 4,270,572 | -2.05% |
| 2026-09-08 | 212.1 | 215.29 | 210.59 | 210.73 | 4,355,859 | -0.72% |
| 2026-09-04 | 209.44 | 212.26 | 208.8 | 212.25 | 4,550,808 | +0.83% |
| 2026-09-03 | 209.94 | 211.055 | 205.833 | 210.51 | 6,161,587 | +0.79% |
| 2026-09-02 | 207 | 210.65 | 206.42 | 208.87 | 6,350,737 | +1.56% |
| 2026-09-01 | 206.7 | 208.11 | 205.5 | 205.66 | 4,795,927 | -1.02% |
| 2026-08-31 | 208.5 | 208.77 | 206.27 | 207.78 | 4,961,501 | -0.97% |
| 2026-08-28 | 209.99 | 210.61 | 207.55 | 209.82 | 4,553,311 | -0.03% |
| 2026-08-27 | 211.51 | 211.94 | 209.11 | 209.89 | 4,434,892 | -1.04% |
| 2026-08-26 | 211.78 | 212.6 | 209.66 | 212.09 | 4,336,570 | +0.48% |
| 2026-08-25 | 212.495 | 212.94 | 210.11 | 211.08 | 4,792,056 | +0.29% |
| 2026-08-24 | 212.86 | 213.31 | 208.7 | 210.46 | 6,906,846 | -1.75% |
| 2026-08-21 | 215.67 | 216.46 | 212.75 | 214.2 | 6,162,491 | -0.42% |
| 2026-08-20 | 220.4 | 221.11 | 214.12 | 215.1 | 7,794,211 | -3.20% |
| 2026-08-19 | 223.51 | 224.2 | 220.2 | 222.2 | 5,553,979 | -0.39% |
| 2026-08-18 | 225.1 | 226.11 | 222.58 | 223.06 | 4,542,631 | -1.28% |
| 2026-08-17 | 230.34 | 231.346 | 225.95 | 225.95 | 4,978,682 | -2.47% |
| 2026-08-14 | 231.63 | 233.43 | 229.88 | 231.67 | 2,639,825 | +0.58% |
| 2026-08-13 | 232.27 | 233.58 | 228.18 | 230.33 | 2,909,186 | -0.38% |
| 2026-08-12 | 234.3 | 234.59 | 229.25 | 231.2 | 3,315,596 | -0.87% |
| 2026-08-11 | 235.61 | 237.11 | 232.83 | 233.24 | 2,762,522 | +0.19% |
| 2026-08-10 | 234.25 | 236.49 | 231.68 | 232.79 | 3,529,300 | -0.70% |
| 2026-08-07 | 234.06 | 235.595 | 230.86 | 234.42 | 3,848,809 | +0.96% |
| 2026-08-06 | 240 | 240.37 | 231.33 | 232.19 | 6,958,486 | -3.33% |
| 2026-08-05 | 237.95 | 241.09 | 236.618 | 240.19 | 6,475,905 | +1.28% |
| 2026-08-04 | 236.76 | 238.17 | 232.88 | 237.16 | 7,819,707 | +1.57% |
| 2026-08-03 | 221 | 234.089 | 219.21 | 233.49 | 10,912,787 | +8.03% |
| 2026-07-31 | 221.16 | 221.5 | 211.3 | 216.14 | 7,200,052 | -2.15% |
| 2026-07-30 | 214.94 | 221.64 | 213 | 220.9 | 5,592,433 | +3.22% |
| 2026-07-29 | 218.5 | 219.79 | 210.54 | 214.01 | 8,827,059 | -3.41% |
| 2026-07-28 | 214 | 223.77 | 209.35 | 221.56 | 10,428,767 | +4.76% |
| 2026-07-27 | 212.54 | 215.22 | 211.15 | 211.5 | 6,566,072 | +0.95% |
| 2026-07-24 | 210.09 | 212.49 | 208.4 | 209.52 | 3,697,638 | +0.14% |
| 2026-07-23 | 206 | 211.3 | 205.06 | 209.23 | 4,720,431 | +0.28% |
| 2026-07-22 | 205 | 209.25 | 204.88 | 208.65 | 5,956,695 | +1.88% |
| 2026-07-21 | 209.48 | 211.7 | 203.9 | 204.8 | 9,681,022 | -2.23% |
| 2026-07-20 | 216.18 | 216.73 | 208.704 | 209.48 | 5,868,425 | -2.13% |
| 2026-07-17 | 211.5 | 216.96 | 211 | 214.03 | 4,207,953 | -0.14% |
| 2026-07-16 | 216.52 | 217.96 | 214.2 | 214.34 | 4,703,396 | -1.73% |
| 2026-07-15 | 217.79 | 221.93 | 217.25 | 218.12 | 3,265,827 | +0.47% |
| 2026-07-14 | 216.96 | 220.29 | 216.38 | 217.11 | 3,778,396 | +0.74% |
| 2026-07-13 | 222 | 222 | 215.11 | 215.51 | 4,643,325 | -3.05% |
| 2026-07-10 | 223.69 | 223.84 | 219.567 | 222.28 | 3,802,960 | -0.37% |
| 2026-07-09 | 225.3 | 225.5 | 222.69 | 223.11 | 2,951,322 | -0.82% |
| 2026-07-08 | 227 | 228.9 | 222.75 | 224.95 | 4,662,309 | -2.90% |
| 2026-07-07 | 235.9 | 237.48 | 230.46 | 231.68 | 4,235,668 | -1.22% |
| 2026-07-06 | 227.15 | 234.847 | 227 | 234.54 | 7,009,165 | +3.55% |
| 2026-07-02 | 221 | 227.52 | 220.68 | 226.49 | 6,006,852 | +3.62% |
| 2026-07-01 | 217.26 | 220.75 | 216.16 | 218.58 | 4,145,313 | +0.97% |
| 2026-06-30 | 216.5 | 219.23 | 214.73 | 216.47 | 6,913,911 | +0.83% |
| 2026-06-29 | 218.63 | 219.51 | 213.945 | 214.69 | 5,276,563 | -1.18% |
| 2026-06-26 | 217.55 | 222.58 | 215.36 | 217.25 | 9,781,707 | -0.40% |
| 2026-06-25 | 220.6 | 224.13 | 217.16 | 218.12 | 4,488,393 | -0.97% |
| 2026-06-24 | 218.19 | 222.25 | 217.68 | 220.25 | 4,301,959 | +1.63% |
| 2026-06-23 | 218.89 | 221.48 | 216.64 | 216.71 | 4,473,782 | -1.87% |
| 2026-06-22 | 223 | 223.55 | 220.11 | 220.83 | 4,288,818 | -0.85% |
| 2026-06-18 | 227.75 | 228.99 | 220.12 | 222.72 | 8,576,216 | -1.29% |
| 2026-06-17 | 227.02 | 230.54 | 225.3 | 225.63 | 4,781,852 | -0.82% |
| 2026-06-16 | 229.47 | 230.3 | 225.3 | 227.49 | 3,689,848 | -0.64% |
| 2026-06-15 | 225.3 | 231.34 | 225.22 | 228.95 | 8,476,320 | +4.52% |
| 2026-06-12 | 222.37 | 223.505 | 216.7 | 219.05 | 5,504,550 | -1.16% |
| 2026-06-11 | 209.84 | 221.77 | 209.8 | 221.63 | 6,585,153 | +6.04% |
| 2026-06-10 | 213.065 | 213.7 | 207.95 | 209 | 6,749,267 | -2.57% |
| 2026-06-09 | 216.5 | 220.01 | 212.23 | 214.51 | 5,121,269 | -0.65% |
| 2026-06-08 | 216.3 | 217.79 | 215 | 215.92 | 3,440,803 | +0.22% |
| 2026-06-05 | 216.58 | 218.37 | 213.63 | 215.45 | 4,711,862 | -0.91% |
| 2026-06-04 | 213 | 221.6 | 212.8 | 217.42 | 7,791,218 | +3.25% |
| 2026-06-03 | 216.1 | 216.35 | 209.63 | 210.58 | 7,638,784 | -3.27% |
| 2026-06-02 | 222.52 | 224.69 | 215.01 | 217.7 | 7,547,993 | -2.94% |
| 2026-06-01 | 228.36 | 228.8 | 222.21 | 224.3 | 6,272,504 | -2.96% |
| 2026-05-29 | 228.44 | 232.3 | 226.25 | 231.15 | 6,778,710 | +1.04% |
| 2026-05-28 | 224 | 229.91 | 222.845 | 228.78 | 6,398,185 | +2.00% |
| 2026-05-27 | 221.5 | 226.9 | 220.698 | 224.3 | 10,992,889 | +2.47% |
| 2026-05-26 | 221.3 | 222.41 | 217.91 | 218.9 | 5,868,768 | -0.05% |
| 2026-05-22 | 220.85 | 221.11 | 217.165 | 219.02 | 4,607,330 | -0.27% |
| 2026-05-21 | 219.39 | 221.17 | 215.72 | 219.61 | 6,380,829 | -1.17% |
| 2026-05-20 | 216.8 | 223.02 | 216.5 | 222.2 | 7,649,032 | +3.34% |
| 2026-05-19 | 218.84 | 220.05 | 214 | 215.01 | 5,280,051 | -2.54% |
| 2026-05-18 | 220.48 | 221.17 | 216.79 | 220.61 | 6,530,085 | +0.05% |
| 2026-05-15 | 226.845 | 226.85 | 220.45 | 220.49 | 9,121,776 | -3.80% |
| 2026-05-14 | 243.52 | 244.07 | 227.5 | 229.21 | 17,761,089 | -4.73% |
| 2026-05-13 | 237.23 | 242.27 | 234.4 | 240.6 | 7,438,701 | +1.57% |