Boeing Company (The)
BA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $173.21 | $177.37 | $172.78 | $175.40 | +2.24% | 9.44M |
| Oct 30, 2026 | $171.10 | $173.82 | $170.37 | $171.55 | -0.64% | 8.75M |
| Oct 29, 2026 | $168.25 | $174.60 | $167.74 | $172.65 | +3.30% | 16.76M |
| Oct 28, 2026 | $167.99 | $170.20 | $165.01 | $167.14 | -0.62% | 21.00M |
| Oct 27, 2026 | $183.50 | $187.86 | $167.41 | $168.18 | -10.69% | 47.27M |
| Oct 26, 2026 | $188.26 | $189.66 | $186.08 | $188.31 | -0.02% | 7.76M |
| Oct 23, 2026 | $185.81 | $189.09 | $182.40 | $188.35 | +0.43% | 6.59M |
| Oct 22, 2026 | $191.49 | $193.19 | $186.76 | $187.55 | -2.46% | 6.48M |
| Oct 21, 2026 | $191.85 | $193.28 | $189.12 | $192.28 | +0.95% | 5.84M |
| Oct 20, 2026 | $190.54 | $192.67 | $189.40 | $190.47 | -0.50% | 7.45M |
| Oct 19, 2026 | $190.02 | $192.54 | $188.72 | $191.42 | +0.64% | 5.50M |
| Oct 16, 2026 | $190.13 | $191.93 | $187.67 | $190.21 | +0.78% | 7.31M |
| Oct 15, 2026 | $185.65 | $188.79 | $184.38 | $188.73 | +2.20% | 5.89M |
| Oct 14, 2026 | $185.56 | $187.18 | $183.38 | $184.66 | -0.98% | 5.16M |
| Oct 13, 2026 | $189.10 | $189.10 | $186.00 | $186.49 | -1.59% | 5.17M |
| Oct 12, 2026 | $191.50 | $191.90 | $188.77 | $189.50 | -0.46% | 3.77M |
| Oct 9, 2026 | $187.99 | $191.02 | $187.60 | $190.37 | +1.40% | 5.09M |
| Oct 8, 2026 | $185.90 | $187.78 | $184.25 | $187.75 | -0.30% | 11.36M |
| Oct 7, 2026 | $188.18 | $188.84 | $186.20 | $188.32 | -0.79% | 6.38M |
| Oct 6, 2026 | $193.00 | $193.23 | $189.33 | $189.82 | -1.50% | 7.71M |
| Oct 5, 2026 | $194.60 | $195.23 | $191.34 | $192.72 | -0.43% | 6.50M |
| Oct 2, 2026 | $193.87 | $196.93 | $190.27 | $193.56 | +0.67% | 12.64M |
| Oct 1, 2026 | $186.00 | $194.56 | $185.56 | $192.28 | +3.35% | 13.55M |
| Sep 30, 2026 | $192.05 | $192.99 | $185.25 | $186.05 | -0.87% | 11.56M |
| Sep 29, 2026 | $185.30 | $190.91 | $185.00 | $187.68 | +1.78% | 10.56M |
| Sep 28, 2026 | $192.62 | $192.77 | $184.01 | $184.39 | -6.91% | 18.05M |
| Sep 25, 2026 | $197.76 | $201.40 | $196.80 | $198.07 | +0.65% | 5.39M |
| Sep 24, 2026 | $198.62 | $199.49 | $194.40 | $196.80 | -1.57% | 9.63M |
| Sep 23, 2026 | $197.98 | $204.07 | $197.98 | $199.93 | +1.12% | 10.02M |
| Sep 22, 2026 | $203.00 | $203.33 | $197.14 | $197.72 | -1.71% | 7.84M |
| Sep 21, 2026 | $200.45 | $202.20 | $198.13 | $201.15 | +1.49% | 6.35M |
| Sep 18, 2026 | $196.83 | $199.63 | $195.46 | $198.20 | +0.61% | 9.83M |
| Sep 17, 2026 | $202.25 | $203.64 | $197.00 | $197.00 | -2.46% | 11.79M |
| Sep 16, 2026 | $210.19 | $212.22 | $197.01 | $201.96 | -3.69% | 12.88M |
| Sep 15, 2026 | $210.87 | $212.40 | $208.65 | $209.69 | -0.28% | 3.60M |
| Sep 14, 2026 | $208.21 | $211.89 | $207.98 | $210.27 | -0.09% | 3.38M |
| 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 | — | 3.68M |
