Boeing Company (The)
BA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $207.56 | $211.62 | $207.22 | $210.45 | +2.76% | 4.14M |
| Sep 10, 2026 | $205.74 | $208.82 | $204.67 | $204.80 | -0.78% | 4.63M |
| Sep 9, 2026 | $209.98 | $212.22 | $206.42 | $206.42 | -2.05% | 4.37M |
| Sep 8, 2026 | $212.10 | $215.29 | $210.59 | $210.73 | -0.72% | 4.37M |
| Sep 4, 2026 | $209.44 | $212.26 | $208.80 | $212.25 | +0.83% | 4.59M |
| Sep 3, 2026 | $209.94 | $211.06 | $205.83 | $210.51 | +0.79% | 6.26M |
| Sep 2, 2026 | $207.00 | $210.65 | $206.42 | $208.87 | +1.56% | 6.43M |
| Sep 1, 2026 | $206.70 | $208.11 | $205.50 | $205.66 | -1.02% | 5.02M |
| Aug 31, 2026 | $208.50 | $208.77 | $206.27 | $207.78 | -0.97% | 5.22M |
| Aug 28, 2026 | $209.99 | $210.61 | $207.55 | $209.82 | -0.03% | 4.57M |
| Aug 27, 2026 | $211.51 | $211.94 | $209.11 | $209.89 | -1.04% | 4.46M |
| Aug 26, 2026 | $211.78 | $212.60 | $209.66 | $212.09 | +0.48% | 4.37M |
| Aug 25, 2026 | $212.50 | $212.94 | $210.11 | $211.08 | +0.29% | 4.85M |
| Aug 24, 2026 | $212.86 | $213.31 | $208.70 | $210.46 | -1.75% | 7.14M |
| Aug 21, 2026 | $215.67 | $216.46 | $212.75 | $214.20 | -0.42% | 6.24M |
| Aug 20, 2026 | $220.40 | $221.11 | $214.12 | $215.10 | -3.20% | 7.86M |
| Aug 19, 2026 | $223.51 | $224.20 | $220.20 | $222.20 | -0.39% | 5.80M |
| Aug 18, 2026 | $225.10 | $226.11 | $222.58 | $223.06 | -1.28% | 4.77M |
| Aug 17, 2026 | $230.34 | $231.35 | $225.95 | $225.95 | -2.47% | 5.02M |
| Aug 14, 2026 | $231.63 | $233.43 | $229.88 | $231.67 | +0.58% | 2.65M |
| Aug 13, 2026 | $232.27 | $233.58 | $228.18 | $230.33 | -0.38% | 2.97M |
| Aug 12, 2026 | $234.30 | $234.59 | $229.25 | $231.20 | -0.87% | 3.37M |
| Aug 11, 2026 | $235.61 | $237.11 | $232.83 | $233.24 | +0.19% | 2.77M |
| Aug 10, 2026 | $234.25 | $236.49 | $231.68 | $232.79 | -0.70% | 3.68M |
| Aug 7, 2026 | $234.06 | $235.60 | $230.86 | $234.42 | +0.96% | 4.11M |
| Aug 6, 2026 | $240.00 | $240.37 | $231.33 | $232.19 | -3.33% | 7.13M |
| Aug 5, 2026 | $237.95 | $241.09 | $236.62 | $240.19 | +1.28% | 6.57M |
| Aug 4, 2026 | $236.76 | $238.17 | $232.88 | $237.16 | +1.57% | 7.93M |
| Aug 3, 2026 | $221.00 | $234.09 | $219.21 | $233.49 | +8.03% | 10.99M |
| Jul 31, 2026 | $221.16 | $221.50 | $211.30 | $216.14 | -2.15% | 7.32M |
| Jul 30, 2026 | $214.94 | $221.64 | $213.00 | $220.90 | +3.22% | 5.66M |
| Jul 29, 2026 | $218.50 | $219.79 | $210.54 | $214.01 | -3.41% | 9.04M |
| Jul 28, 2026 | $214.00 | $223.77 | $209.35 | $221.56 | +4.76% | 10.47M |
| Jul 27, 2026 | $212.54 | $215.22 | $211.15 | $211.50 | +0.95% | 6.66M |
| Jul 24, 2026 | $210.09 | $212.49 | $208.40 | $209.52 | +0.14% | 3.74M |
| Jul 23, 2026 | $206.00 | $211.30 | $205.06 | $209.23 | +0.28% | 4.85M |
| Jul 22, 2026 | $205.00 | $209.25 | $204.88 | $208.65 | +1.88% | 6.06M |
| Jul 21, 2026 | $209.48 | $211.70 | $203.90 | $204.80 | -2.23% | 10.04M |
| Jul 20, 2026 | $216.18 | $216.73 | $208.70 | $209.48 | -2.13% | 5.90M |
| Jul 17, 2026 | $211.50 | $216.96 | $211.00 | $214.03 | -0.14% | 4.22M |
| Jul 16, 2026 | $216.52 | $217.96 | $214.20 | $214.34 | -1.73% | 4.76M |
| Jul 15, 2026 | $217.79 | $221.93 | $217.25 | $218.12 | +0.47% | 3.31M |
| Jul 14, 2026 | $216.96 | $220.29 | $216.38 | $217.11 | +0.74% | 3.85M |
| Jul 13, 2026 | $222.00 | $222.00 | $215.11 | $215.51 | -3.05% | 4.68M |
| Jul 10, 2026 | $223.69 | $223.84 | $219.57 | $222.28 | -0.37% | 3.83M |
| Jul 9, 2026 | $225.30 | $225.50 | $222.69 | $223.11 | -0.82% | 3.47M |
| Jul 8, 2026 | $227.00 | $228.90 | $222.75 | $224.95 | -2.90% | 4.73M |
| Jul 7, 2026 | $235.90 | $237.48 | $230.46 | $231.68 | -1.22% | 4.36M |
| Jul 6, 2026 | $227.15 | $234.85 | $227.00 | $234.54 | +3.55% | 7.03M |
| Jul 2, 2026 | $221.00 | $227.52 | $220.68 | $226.49 | +3.62% | 6.06M |
| Jul 1, 2026 | $217.26 | $220.75 | $216.16 | $218.58 | +0.97% | 4.21M |
| Jun 30, 2026 | $216.50 | $219.23 | $214.73 | $216.47 | +0.83% | 7.01M |
| Jun 29, 2026 | $218.63 | $219.51 | $213.95 | $214.69 | -1.18% | 5.85M |
| Jun 26, 2026 | $217.55 | $222.58 | $215.36 | $217.25 | -0.40% | 11.70M |
| Jun 25, 2026 | $220.60 | $224.13 | $217.16 | $218.12 | -0.97% | 4.69M |
| Jun 24, 2026 | $218.19 | $222.25 | $217.68 | $220.25 | +1.63% | 4.35M |
| Jun 23, 2026 | $218.89 | $221.48 | $216.64 | $216.71 | -1.87% | 4.57M |
| Jun 22, 2026 | $223.00 | $223.55 | $220.11 | $220.83 | -0.85% | 4.30M |
| Jun 18, 2026 | $227.75 | $228.99 | $220.12 | $222.72 | -1.29% | 8.82M |
| Jun 17, 2026 | $227.02 | $230.54 | $225.30 | $225.63 | — | 5.01M |
