The Boeing Company - BA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	180.56	179.7	179.7	181.43	176.77	10.13M
November 20, 2025	187.74	179.38	179.38	188.1	178.42	13.71M
November 19, 2025	189.21	185.7	185.7	189.21	183.01	12.55M
November 18, 2025	190	189.63	189.63	191.16	187.85	8.2M
November 17, 2025	194.84	191.81	191.81	194.84	190.23	5.88M
November 14, 2025	192.88	194.52	194.52	197.03	192.15	6.19M
November 13, 2025	195.63	194.58	194.58	196.2	193.11	6.74M
November 12, 2025	195.75	195.5	195.5	196.66	193.8	8.29M
November 11, 2025	194.74	195.21	195.21	196.4	194.35	5.78M
November 10, 2025	195.89	194.81	194.81	196.44	193.19	7.45M
November 07, 2025	195.5	194.61	194.61	195.85	191.49	7.87M
November 06, 2025	198.1	196.5	196.5	201.27	195.45	7.74M
November 05, 2025	197.75	197.62	197.62	198.51	195.31	9.89M
November 04, 2025	201.8	198.05	198.05	202.22	197.57	8.62M
November 03, 2025	202.04	204.55	204.55	205.66	201.58	8.1M
October 31, 2025	201.25	201.02	201.02	202.6	198.3	10.67M
October 30, 2025	210.01	200.08	200.08	210.28	200.02	19.42M
October 29, 2025	221.36	213.58	213.58	221.9	212.5	20.94M
October 28, 2025	224.36	223.33	223.33	225.56	222.6	7.03M
October 27, 2025	222.78	223	223	223.58	221.82	6.08M
October 24, 2025	219.04	221.35	221.35	221.74	218.51	5.24M
October 23, 2025	216.4	217.77	217.77	219.3	216.25	5.34M
October 22, 2025	216.68	216.59	216.59	217.4	213.8	6.31M
October 21, 2025	217.21	217.26	217.26	217.7	215.55	4.21M
October 20, 2025	215.13	216.82	216.82	217.38	214.56	5.87M
October 17, 2025	210.91	212.94	212.94	214.68	210.75	6.48M
October 16, 2025	214.66	211.89	211.89	214.96	210.66	5.56M
October 15, 2025	215.04	214	214	215.93	212.48	5.06M
October 14, 2025	213.54	214.3	214.3	217.95	212.24	5.98M
October 13, 2025	212.09	215.56	215.56	215.8	212.06	5.66M
October 10, 2025	217	210.73	210.73	217.9	210.73	10.65M
October 09, 2025	225.7	216	216	225.7	215.9	12.97M
October 08, 2025	222.73	225.32	225.32	226.19	221.47	6.19M
October 07, 2025	220.11	221.82	221.82	223.95	219.2	7.61M
October 06, 2025	217.87	219.73	219.73	221.8	215.9	7.67M
October 03, 2025	216.75	216.3	216.3	218.83	215.25	6.63M
October 02, 2025	215.45	217.43	217.43	218.86	215.31	8.28M
October 01, 2025	214.01	215.2	215.2	215.63	213.7	7.18M
September 30, 2025	217.1	215.83	215.83	217.68	212.83	9.29M
September 29, 2025	222.37	217.08	217.08	222.81	215.12	11.29M
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

The Boeing Company (BA) NYSE