The Boeing Company - BA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	223.36	221.26	221.26	224.1	219.11	17.28M
September 25, 2025	214.87	213.53	213.53	216.86	211.98	6.62M
September 24, 2025	217.56	215.1	215.1	218.18	214.77	7.34M
September 23, 2025	217.12	216.34	216.34	219.82	214.01	12.76M
September 22, 2025	215.17	212.09	212.09	215.9	211.43	7.47M
September 19, 2025	217.73	215.65	215.65	217.73	213.62	10.51M
September 18, 2025	215.23	215.66	215.66	217.4	213.7	6.41M
September 17, 2025	215.59	214.63	214.63	218.05	213.13	6.01M
September 16, 2025	216.86	215.02	215.02	217.13	213.75	6.33M
September 15, 2025	216.25	215.75	215.75	217.26	214.07	6.9M
September 12, 2025	219.89	215.94	215.94	220	215.7	11.09M
September 11, 2025	228	219.99	219.99	229.69	219.65	12.01M
September 10, 2025	229.6	227.52	227.52	230.1	226.59	4.95M
September 09, 2025	231.01	229.52	229.52	232.28	228.45	5.51M
September 08, 2025	231.7	230.95	230.95	232.2	228.09	5.96M
September 05, 2025	231.8	229.61	229.61	232.23	225.5	7.6M
September 04, 2025	233.01	230.75	230.75	233.1	229.21	4.09M
September 03, 2025	237.06	232.38	232.38	237.06	230.76	6M
September 02, 2025	231.28	237.38	237.38	238.33	230.8	6.34M
August 29, 2025	236.13	234.68	234.68	238.05	233.17	5.01M
August 28, 2025	235.85	236.16	236.16	237.35	234.5	4.04M
August 27, 2025	235.36	235.62	235.62	236.34	232.4	4.76M
August 26, 2025	228	234.83	234.83	234.83	227.98	7.27M
August 25, 2025	229.6	226.87	226.87	230.25	226.6	4.76M
August 22, 2025	225.41	230.12	230.12	233.7	225.24	8.68M
August 21, 2025	227.13	224.46	224.46	227.58	223.71	6.1M
August 20, 2025	224.49	225.62	225.62	226.37	223.6	5.02M
August 19, 2025	232	225	225	232.43	223.75	9.06M
August 18, 2025	234.47	232.41	232.41	235.16	229.11	8.46M
August 15, 2025	233.36	235.26	235.26	236.45	231.43	6.29M
August 14, 2025	231.65	233.19	233.19	233.97	230.86	5.32M
August 13, 2025	233.25	233.37	233.37	235.6	229.33	6.67M
August 12, 2025	226.95	232.61	232.61	232.61	226.46	7.4M
August 11, 2025	229	225.96	225.96	229.32	225.17	4.87M
August 08, 2025	227.5	229.12	229.12	230.9	227.38	4.17M
August 07, 2025	226.15	227.33	227.33	230.39	224.58	4.56M
August 06, 2025	225.7	225.04	225.04	226.57	224.04	3.9M
August 05, 2025	222.37	224.86	224.86	226.03	221.07	5.69M
August 04, 2025	220.15	222.34	222.34	222.84	218.03	5.42M
August 01, 2025	219.45	221.9	221.9	222.46	215.9	8.57M
July 31, 2025	224.02	221.84	221.84	225	221.15	7.83M
July 30, 2025	227.84	225.84	225.84	231.72	224.35	9.35M
July 29, 2025	239.5	226.08	226.08	242.69	225.26	20.16M
July 28, 2025	233.24	236.41	236.41	236.63	232.91	7.92M
July 25, 2025	232.02	233.06	233.06	233.31	228.84	4.63M
July 24, 2025	233.91	231.27	231.27	235.23	231.05	6.16M
July 23, 2025	230.32	233.88	233.88	235.27	229.31	7.3M
July 22, 2025	228.3	228.48	228.48	230.31	225.55	4.74M
July 21, 2025	229.4	229.32	229.32	232.5	228.02	4.18M
July 18, 2025	231.43	229.34	229.34	232.25	227.52	5.97M
July 17, 2025	230.11	231	231	232.59	227.75	7.89M
July 16, 2025	232.13	229.9	229.9	233.57	227.3	7.47M
July 15, 2025	230.12	230	230	233.61	228.42	9.16M
July 14, 2025	231.4	230.51	230.51	233.04	227.27	8.75M
July 11, 2025	225.43	226.84	226.84	228.74	225.43	6.63M
July 10, 2025	226.65	226.09	226.09	228.5	223.93	6.07M
July 09, 2025	220.12	226.49	226.49	230.2	220.12	15.64M
July 08, 2025	219	218.52	218.52	220	214.72	6.77M
July 07, 2025	215.6	218.63	218.63	218.63	214.5	5.81M
July 03, 2025	211.79	215.92	215.92	217.68	211.67	4.48M

The Boeing Company (BA) NYSE