The Boeing Company - BA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	232.63	232.03	232.03	236.08	231.14	5.46M
February 19, 2026	238.91	233.71	233.71	240	233.42	5.83M
February 18, 2026	244.55	238.93	238.93	245.08	238.6	4.92M
February 17, 2026	243.61	244.04	244.04	245.42	238.93	4.86M
February 13, 2026	241.24	242.96	242.96	246.51	240.72	6.84M
February 12, 2026	239.26	239.35	239.35	245.67	235.97	6.98M
February 11, 2026	244.48	236.29	236.29	244.7	235.5	5.79M
February 10, 2026	245	242.59	242.59	247.86	240.86	5.18M
February 09, 2026	242	244.71	244.71	245.84	240.5	4.71M
February 06, 2026	239.4	243.03	243.03	246.3	239.4	6.7M
February 05, 2026	234.11	236.95	236.95	240.33	232.6	7.38M
February 04, 2026	233.24	235.95	235.95	236.57	229.91	7.05M
February 03, 2026	236.42	233.15	233.15	238.85	228.96	7.66M
February 02, 2026	232.64	233.02	233.02	236.29	230.33	6.11M
January 30, 2026	233.5	233.72	233.72	234.65	229.94	6.92M
January 29, 2026	242.08	234.04	234.04	243.77	233.35	9.14M
January 28, 2026	244.09	241.59	241.59	245.86	237.1	10M
January 27, 2026	242.5	244.56	244.56	254.35	238.75	20.51M
January 26, 2026	251.49	248.43	248.43	251.59	247.41	8.47M
January 23, 2026	252.74	252.15	252.15	253.77	249.02	7.08M
January 22, 2026	252	251.41	251.41	254.14	249.78	9.74M
January 21, 2026	248.89	250.07	250.07	251.31	244.68	8.16M
January 20, 2026	244.4	249	249	249.52	243.7	11.29M
January 16, 2026	247.75	247.68	247.68	248.19	244.96	5.94M
January 15, 2026	244.38	247.74	247.74	248.75	243.97	6.52M
January 14, 2026	244.44	242.61	242.61	244.89	239.6	7.75M
January 13, 2026	241.12	244.55	244.55	247.4	240.1	11.46M
January 12, 2026	234.29	239.81	239.81	239.95	234	7.89M
January 09, 2026	228.34	234.53	234.53	235.14	228.3	8.62M
January 08, 2026	231.79	227.38	227.38	233.11	225.1	7.13M
January 07, 2026	232.15	228.12	228.12	233.57	227.31	9.69M
January 06, 2026	229.23	229.84	229.84	231.64	228.6	6.71M
January 05, 2026	228.79	228.13	228.13	230.96	227.5	8.28M
January 02, 2026	218.15	227.77	227.77	227.77	215.24	11.26M
December 31, 2025	218.93	217.12	217.12	219.32	216.14	5.56M
December 30, 2025	219.14	218.49	218.49	221.88	218.4	5.65M
December 29, 2025	215.9	217.25	217.25	218.14	215.11	5.29M
December 26, 2025	218.05	216.44	216.44	218.67	216.14	2.8M
December 24, 2025	217	218.16	218.16	219.27	216.19	2.94M
December 23, 2025	216.9	216.85	216.85	217.56	215.32	4.5M
December 22, 2025	215.34	216.84	216.84	217.15	214.22	5.46M
December 19, 2025	209.76	214.08	214.08	215.98	208.55	14.7M
December 18, 2025	207.99	208.27	208.27	210.55	207.66	5.55M
December 17, 2025	206.78	206.33	206.33	210.66	205.76	5.98M
December 16, 2025	205	206.71	206.71	208.65	204.39	6.12M
December 15, 2025	204.38	205.5	205.5	206.63	203.17	6.72M
December 12, 2025	202.2	204.38	204.38	206.12	201.58	7.07M
December 11, 2025	198.73	200.71	200.71	201.86	198.05	7.92M
December 10, 2025	200.37	198.72	198.72	201.35	198.35	15.16M
December 09, 2025	205.35	200.37	200.37	207.1	200.02	9.1M
December 08, 2025	203.61	206.27	206.27	206.86	202.56	8.82M
December 05, 2025	201.4	201.89	201.89	202.95	200.56	6.86M
December 04, 2025	202.85	201.87	201.87	203.24	198.53	9.49M
December 03, 2025	204.6	202.54	202.54	205.85	197.4	12.59M
December 02, 2025	198.3	205.38	205.38	205.78	195.51	22.62M
December 01, 2025	188.96	186.46	186.46	189.95	186.41	6.76M
November 28, 2025	187.87	189	189	189.75	186.91	3.76M
November 26, 2025	184	186.92	186.92	188.18	183.03	7.64M
November 25, 2025	179.49	182.44	182.44	183.48	177.52	9.68M
November 24, 2025	180.31	179.12	179.12	180.31	177.3	9.39M

The Boeing Company (BA) NYSE