Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

The Boeing Company (BA)

Compare
173.31
-5.80
(-3.24%)
At close: March 28 at 4:00:02 PM EDT
169.55
-3.76
(-2.17%)
Pre-Market: 6:01:33 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025177.75178.50172.45173.31173.318,205,400
Mar 27, 2025178.53182.22178.03179.11179.114,788,600
Mar 26, 2025182.53183.23177.28178.55178.556,615,900
Mar 25, 2025182.16183.85180.36182.59182.597,174,400
Mar 24, 2025182.03184.40180.44180.90180.909,986,100
Mar 21, 2025172.06183.46170.77178.11178.1126,802,400
Mar 20, 2025171.14173.10170.31172.83172.834,934,400
Mar 19, 2025165.32174.20165.00172.62172.6214,114,800
Mar 18, 2025161.44162.23158.79161.57161.574,195,200
Mar 17, 2025160.50162.77159.62161.85161.855,602,700
Mar 14, 2025160.92162.32159.20161.81161.815,215,100
Mar 13, 2025159.22161.74157.25159.32159.325,701,600
Mar 12, 2025157.00159.54153.61158.80158.808,706,900
Mar 11, 2025148.00155.01145.45154.06154.0610,030,500
Mar 10, 2025150.03150.39146.30148.15148.1510,204,000
Mar 7, 2025157.19158.36149.05154.18154.1812,526,700
Mar 6, 2025161.42162.69157.94158.43158.436,892,600
Mar 5, 2025159.96164.33158.81163.16163.167,355,800
Mar 4, 2025167.37168.38156.69158.90158.9015,870,200
Mar 3, 2025177.02178.40169.46170.06170.066,045,600
Feb 28, 2025174.36176.30173.48174.63174.635,803,300
Feb 27, 2025174.52177.15173.59173.83173.834,695,200
Feb 26, 2025179.49179.49171.83173.04173.047,111,700
Feb 25, 2025180.45181.88176.34178.27178.275,613,900
Feb 24, 2025177.48183.04176.55179.91179.918,392,900
Feb 21, 2025181.28182.20174.71177.15177.158,980,300
Feb 20, 2025185.58185.80180.11180.88180.887,863,000
Feb 19, 2025185.31187.23181.83186.15186.157,264,800
Feb 18, 2025185.68188.66184.22184.97184.976,929,600
Feb 14, 2025186.75186.82183.58184.42184.425,044,700
Feb 13, 2025187.00188.24185.09185.44185.446,846,300
Feb 12, 2025178.34186.27178.25186.25186.257,686,800
Feb 11, 2025179.78182.14177.60180.44180.444,366,700
Feb 10, 2025183.12183.55179.90180.55180.553,989,100
Feb 7, 2025185.26186.11180.93181.49181.495,392,300
Feb 6, 2025182.00185.85182.00184.80184.806,919,400
Feb 5, 2025176.00181.86175.51181.84181.847,430,400
Feb 4, 2025176.90177.45174.25176.23176.234,503,600
Feb 3, 2025174.11178.20173.13175.87175.876,501,700
Jan 31, 2025180.51181.78175.74176.52176.526,116,200
Jan 30, 2025174.59179.94173.72179.53179.536,996,300
Jan 29, 2025179.13182.55170.65173.66173.6612,263,500
Jan 28, 2025181.31188.48174.02177.78177.7822,768,900
Jan 27, 2025175.55178.18174.40175.16175.167,148,600
Jan 24, 2025176.00180.43174.37176.06176.069,304,200
Jan 23, 2025174.01178.67173.75178.50178.507,097,300
Jan 22, 2025175.29176.23173.88174.80174.805,134,400
Jan 21, 2025172.38177.09171.93175.56175.568,755,300
Jan 17, 2025169.80171.77169.45171.09171.099,557,100
Jan 16, 2025166.79170.64166.57168.93168.935,812,300
Jan 15, 2025169.01169.99165.97166.20166.206,451,000
Jan 14, 2025171.37171.88164.62167.02167.027,966,900
Jan 13, 2025171.18172.50167.91170.57170.576,049,600
Jan 10, 2025171.49173.54167.41172.00172.007,556,800
Jan 8, 2025171.15173.78169.61171.76171.765,108,700
Jan 7, 2025171.17175.02170.80172.51172.517,045,000
Jan 6, 2025173.50173.94170.19170.78170.7811,133,400
Jan 3, 2025171.40173.98169.80169.90169.9010,513,800
Jan 2, 2025178.31179.19169.82171.87171.8712,450,000
Dec 31, 2024177.54179.35175.82177.00177.009,748,600
Dec 30, 2024173.72178.17170.15176.55176.5518,082,300
Dec 27, 2024180.01181.43179.40180.72180.726,806,900
Dec 26, 2024178.98182.57178.33180.38180.385,905,700
Dec 24, 2024177.69180.95177.50179.34179.344,317,000
Dec 23, 2024178.12179.65174.29177.69177.698,486,400
Dec 20, 2024176.86182.00175.31177.35177.3523,233,700
Dec 19, 2024175.00179.58173.72177.04177.0414,777,100
Dec 18, 2024173.28177.94171.00172.62172.6215,437,200
Dec 17, 2024173.04175.79171.71173.03173.0313,557,100
Dec 16, 2024168.09175.20166.10173.17173.1713,050,700
Dec 13, 2024168.00170.43166.33169.65169.659,754,900
Dec 12, 2024168.23168.82165.65167.75167.7510,617,700
Dec 11, 2024165.52169.30164.38165.96165.9613,116,600
Dec 10, 2024160.00166.68159.42164.10164.1017,149,200
Dec 9, 2024154.27161.95154.27157.04157.0413,540,000
Dec 6, 2024157.03158.95153.37153.93153.938,182,700
Dec 5, 2024158.50160.02156.05156.67156.677,119,800
Dec 4, 2024155.88160.20154.21158.28158.289,269,300
Dec 3, 2024156.00156.65154.42155.00155.006,130,300
Dec 2, 2024155.91160.35155.70156.54156.5410,097,900
Nov 29, 2024153.00157.50152.85155.44155.447,100,100
Nov 27, 2024151.11152.91150.25152.40152.405,210,100
Nov 26, 2024152.50153.14149.80150.76150.768,235,000
Nov 25, 2024150.70153.28150.26153.10153.1011,479,400
Nov 22, 2024143.61150.34143.49149.29149.2913,353,100
Nov 21, 2024146.39146.42141.34143.41143.417,845,100
Nov 20, 2024146.04147.30145.02146.08146.089,232,100
Nov 19, 2024143.00145.99142.69145.60145.608,247,300
Nov 18, 2024140.26144.69138.20143.87143.8712,259,900
Nov 15, 2024138.14140.32137.03140.19140.1912,120,100
Nov 14, 2024140.80141.55137.22138.14138.1415,646,700
Nov 13, 2024145.58145.58139.10139.97139.9721,249,600
Nov 12, 2024148.40148.50143.85145.17145.1716,746,700
Nov 11, 2024152.00152.50148.07148.96148.9612,799,100
Nov 8, 2024151.12152.60149.43151.68151.6812,996,800
Nov 7, 2024148.80152.80148.03150.98150.9814,709,200
Nov 6, 2024152.30153.20144.13147.16147.1628,069,300
Nov 5, 2024157.47157.66150.65151.00151.0023,126,600
Nov 4, 2024154.62156.72152.46155.07155.0710,290,400
Nov 1, 2024152.78156.00151.23154.59154.5918,894,500
Oct 31, 2024154.31154.48147.88149.31149.3129,388,200
Oct 30, 2024152.51156.91152.51154.29154.2950,738,400
Oct 29, 2024147.86155.99147.58152.98152.9866,387,700
Oct 28, 2024153.50155.20150.61150.69150.6920,992,500
Oct 25, 2024156.20157.48154.52155.01155.018,153,000
Oct 24, 2024152.61155.89151.98155.20155.209,774,400
Oct 23, 2024160.00161.47153.53157.06157.0615,931,500
Oct 22, 2024160.50160.66158.37159.88159.887,380,800
Oct 21, 2024160.25163.44158.36159.82159.8213,277,600
Oct 18, 2024155.84156.37153.90155.00155.006,030,200
Oct 17, 2024155.00157.14154.25155.31155.316,291,800
Oct 16, 2024151.91154.99151.34154.90154.908,356,200
Oct 15, 2024150.50153.95148.55152.35152.3511,241,700
Oct 14, 2024148.00150.09146.02148.99148.999,737,000
Oct 11, 2024146.30151.12146.30151.02151.0210,688,600
Oct 10, 2024149.07149.11146.26146.62146.6211,275,800
Oct 9, 2024152.05152.19148.80149.37149.3712,488,500
Oct 8, 2024155.99156.70154.14154.65154.655,336,300
Oct 7, 2024155.00158.76154.68155.91155.916,267,900
Oct 4, 2024152.26155.00150.85155.00155.006,657,500
Oct 3, 2024152.12152.74150.51150.52150.525,704,800
Oct 2, 2024153.76154.85152.84152.89152.894,357,000
Oct 1, 2024151.46156.40149.49154.22154.2212,588,800
Sep 30, 2024154.79155.30151.24152.04152.0410,902,200
Sep 27, 2024155.37157.33154.39156.32156.327,637,000
Sep 26, 2024153.94157.33152.66154.58154.5811,414,400
Sep 25, 2024156.42157.22152.04152.22152.229,587,700
Sep 24, 2024155.80155.90153.69155.81155.817,414,900
Sep 23, 2024153.00158.43151.65156.30156.3012,476,800
Sep 20, 2024154.01154.64152.60153.29153.2913,919,400
Sep 19, 2024157.00157.18154.27154.59154.599,570,000
Sep 18, 2024157.00158.45154.80155.11155.117,714,400
Sep 17, 2024156.17158.88155.14156.39156.398,123,200
Sep 16, 2024156.25157.76154.02155.55155.559,955,200
Sep 13, 2024159.78162.89155.60156.77156.7719,003,400
Sep 12, 2024159.42163.50159.06162.77162.774,756,400
Sep 11, 2024159.79161.87156.10161.33161.336,664,800
Sep 10, 2024162.61163.90157.93160.07160.076,367,100
Sep 9, 2024162.30164.55161.11162.91162.919,091,500
Sep 6, 2024162.50162.85156.70157.62157.627,328,600
Sep 5, 2024164.15164.62160.10162.15162.154,717,500
Sep 4, 2024160.28166.70160.28163.22163.227,316,300
Sep 3, 2024167.03169.60158.30161.02161.0217,925,400
Aug 30, 2024173.14174.36171.49173.74173.744,146,200
Aug 29, 2024171.71175.28170.62172.26172.264,119,500
Aug 28, 2024172.30174.25170.15170.71170.714,550,300
Aug 27, 2024173.62173.93171.25173.05173.053,295,800
Aug 26, 2024173.00174.92172.30173.48173.484,034,300
Aug 23, 2024173.88176.92173.17174.96174.964,405,900
Aug 22, 2024173.00175.21172.30172.76172.762,788,000
Aug 21, 2024173.00174.20171.04173.43173.434,493,600
Aug 20, 2024176.49177.50170.04172.10172.109,549,100
Aug 19, 2024180.04180.70177.63179.64179.643,894,200
Aug 16, 2024176.30180.51176.30179.99179.996,731,500
Aug 15, 2024170.00176.56169.98176.41176.415,942,200
Aug 14, 2024167.89169.75167.33168.50168.503,852,700
Aug 13, 2024164.50168.88162.62168.76168.766,475,500
Aug 12, 2024167.73168.05163.52164.13164.134,715,600
Aug 9, 2024168.39169.85166.90167.91167.913,635,600
Aug 8, 2024164.23169.35164.00168.87168.876,063,800
Aug 7, 2024167.00167.98162.99163.24163.245,186,400
Aug 6, 2024168.89169.19163.39165.04165.045,817,300
Aug 5, 2024162.52167.68162.50167.03167.039,255,100
Aug 2, 2024175.22175.46167.25169.95169.9511,742,800
Aug 1, 2024190.00191.17176.69178.31178.3113,887,000
Jul 31, 2024189.88196.95183.86190.60190.6015,417,000
Jul 30, 2024186.10188.13185.15186.86186.864,789,000
Jul 29, 2024186.70187.08183.83185.43185.433,608,600
Jul 26, 2024185.86189.59184.63186.89186.896,272,000
Jul 25, 2024179.45188.35179.45184.35184.356,128,000
Jul 24, 2024185.62187.00179.97180.07180.075,109,100
Jul 23, 2024179.10187.04179.00186.48186.487,614,300
Jul 22, 2024181.36182.72177.23178.90178.904,883,500
Jul 19, 2024181.40181.50177.39179.67179.675,121,300
Jul 18, 2024184.24187.37179.88180.23180.235,354,800
Jul 17, 2024185.32188.45183.79184.84184.844,899,600
Jul 16, 2024180.05187.44179.20186.05186.058,546,400
Jul 15, 2024183.50183.72178.88179.11179.115,189,000
Jul 12, 2024183.73184.49180.45182.31182.315,129,300
Jul 11, 2024184.17186.10183.40183.91183.914,840,600
Jul 10, 2024183.60184.90182.80183.73183.733,583,200
Jul 9, 2024185.11186.25183.15183.24183.243,942,900
Jul 8, 2024186.94191.50182.28185.84185.849,878,100
Jul 5, 2024184.00185.38182.23184.83184.833,290,400
Jul 3, 2024185.05185.42182.85184.31184.312,764,800
Jul 2, 2024186.34189.23184.52185.42185.424,110,500
Jul 1, 2024182.20189.47182.20186.70186.709,056,700
Jun 28, 2024182.60184.44180.65182.01182.015,899,900
Jun 27, 2024178.91183.68178.01182.51182.518,199,000
Jun 26, 2024174.96178.82173.76178.50178.506,553,900
Jun 25, 2024176.29178.76173.29175.10175.107,695,100
Jun 24, 2024176.15180.60175.59179.10179.107,388,300
Jun 21, 2024176.83178.41175.66176.56176.568,635,100
Jun 20, 2024173.02176.65172.05176.30176.305,479,300
Jun 18, 2024177.61178.00173.82174.99174.996,179,900
Jun 17, 2024176.75180.45176.32178.39178.394,790,000
Jun 14, 2024178.90180.29175.22177.27177.275,106,000
Jun 13, 2024181.74183.87178.99180.70180.704,201,000
Jun 12, 2024186.50187.16181.71182.67182.675,245,200
Jun 11, 2024189.32189.32182.75185.50185.505,010,100
Jun 10, 2024190.00192.63189.60190.12190.124,388,300
Jun 7, 2024190.46191.98189.66190.24190.243,374,500
Jun 6, 2024188.83192.10187.35191.42191.425,942,200
Jun 5, 2024187.90190.34186.53189.85189.855,944,000
Jun 4, 2024185.05188.84183.25188.62188.627,176,800
Jun 3, 2024178.09186.01178.02184.57184.578,951,600
May 31, 2024173.12177.90172.21177.61177.615,774,500
May 30, 2024172.64174.68171.55172.75172.753,927,900
May 29, 2024173.61175.83171.61171.65171.653,666,400
May 28, 2024174.73178.49173.38175.08175.085,274,400
May 24, 2024173.20174.86169.57174.52174.529,485,000
May 23, 2024185.79186.00171.61172.21172.2117,116,000
May 22, 2024184.60186.82183.41186.28186.283,785,400
May 21, 2024185.30186.39183.11184.78184.784,349,100
May 20, 2024184.65188.63184.01186.61186.616,228,600
May 17, 2024183.25185.38181.22184.95184.955,562,400
May 16, 2024177.60183.76177.25182.96182.966,993,200
May 15, 2024180.14180.67176.17176.99176.995,858,900
May 14, 2024180.23183.66179.63180.76180.764,686,500
May 13, 2024179.04180.75178.07178.44178.443,105,200
May 10, 2024181.25181.88177.92178.51178.513,715,500
May 9, 2024179.55181.75179.31181.25181.255,107,400
May 8, 2024175.95181.66175.95180.35180.354,956,800
May 7, 2024177.22178.35176.13176.71176.715,097,500
May 6, 2024180.88183.98174.71178.35178.3511,913,400
May 3, 2024179.59180.49177.90179.79179.795,416,300
May 2, 2024173.00178.90172.25178.85178.8510,223,700
May 1, 2024167.50173.86167.50171.46171.466,191,900
Apr 30, 2024171.49174.07167.76167.84167.848,248,800
Apr 29, 2024167.90173.81167.55173.49173.497,788,600
Apr 26, 2024165.98168.65164.93167.22167.227,208,100
Apr 25, 2024163.59168.13159.70166.81166.8112,504,700
Apr 24, 2024176.50177.64162.74164.33164.3320,889,300
Apr 23, 2024170.95171.18168.43169.18169.187,632,100
Apr 22, 2024169.82172.15168.16170.48170.484,724,900
Apr 19, 2024170.00172.00169.65169.82169.824,688,600
Apr 18, 2024169.48172.04169.10170.23170.235,123,000
Apr 17, 2024170.00170.85168.12170.21170.218,162,600
Apr 16, 2024168.14170.64167.75170.55170.557,986,700
Apr 15, 2024170.74171.18167.53167.82167.826,490,700
Apr 12, 2024172.20173.24169.37169.55169.557,548,900
Apr 11, 2024174.47174.70171.38173.36173.367,625,100
Apr 10, 2024176.31178.10172.44174.63174.639,727,700
Apr 9, 2024181.51183.05176.57178.12178.1211,439,900
Apr 8, 2024182.14184.55181.49181.56181.566,176,400
Apr 5, 2024184.16184.66182.44183.14183.144,126,900
Apr 4, 2024185.93188.00182.81183.29183.296,513,800
Apr 3, 2024187.68188.78184.27184.92184.926,609,300
Apr 2, 2024189.00189.23187.13188.04188.044,477,200
Apr 1, 2024192.24192.87189.03189.50189.505,107,800

Related Tickers

LMT Lockheed Martin Corporation
441.49
-0.18%
 
GE GE Aerospace
199.88
-2.91%
 
RKLB Rocket Lab USA, Inc.
18.62
+1.09%
 
NOC Northrop Grumman Corporation
512.19
-0.32%
 
RTX RTX Corporation
131.72
-1.28%
 
LUNR Intuitive Machines, Inc.
8.07
-2.42%
 
ACHR Archer Aviation Inc.
7.26
-7.63%
 
GD General Dynamics Corporation
269.08
-0.15%
 
AXON Axon Enterprise, Inc.
534.95
-2.85%
 
HWM Howmet Aerospace Inc.
129.69
-2.07%