⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

BA

The Boeing Company

Industrials · Aerospace & Defense

206.42USD

-4.3100 (-2.05%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
The Boeing Company
High
252.15
on 01/23/26
Low
179.12
on 11/24/25
Average
218.6179
7.17mm
Net Chg
-20.22
-8.76%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26210.734,367,800
Fr 09/04/26212.254,585,700
Th 09/03/26210.516,252,300
We 09/02/26208.876,426,300
Tu 09/01/26205.664,997,785
Mo 08/31/26207.785,209,340
Fr 08/28/26209.824,559,660
Th 08/27/26209.894,452,223
We 08/26/26212.094,346,178
Tu 08/25/26211.084,835,007
Mo 08/24/26210.467,055,202
Fr 08/21/26214.206,233,400
Th 08/20/26215.107,860,600
We 08/19/26222.205,797,500
Tu 08/18/26223.064,772,500
Mo 08/17/26225.955,020,300
Fr 08/14/26231.672,649,100
Th 08/13/26230.332,971,400
We 08/12/26231.203,372,800
Tu 08/11/26233.242,771,900
Mo 08/10/26232.793,678,100
Fr 08/07/26234.424,107,500
DateLast PriceVolume
Th 08/06/26232.197,130,500
We 08/05/26240.196,574,700
Tu 08/04/26237.167,932,100
Mo 08/03/26233.4910,994,600
Fr 07/31/26216.147,320,700
Th 07/30/26220.905,661,300
We 07/29/26214.019,030,600
Tu 07/28/26221.5610,465,400
Mo 07/27/26211.506,657,300
DateLast PriceVolume
Tu 07/07/26231.684,364,700
Mo 07/06/26234.547,029,200
Th 07/02/26226.496,050,800
We 07/01/26218.584,205,600
Tu 06/30/26216.477,013,700
Mo 06/29/26214.695,848,500
Fr 06/26/26217.2511,704,500
Th 06/25/26218.124,687,600
We 06/24/26
DateLast PriceVolume
We 06/03/26210.589,105,900
Tu 06/02/26217.707,655,600
Mo 06/01/26224.306,400,900
Fr 05/29/26231.156,938,100
Th 05/28/26228.786,526,400
We 05/27/26224.3011,049,100
Tu 05/26/26218.905,908,000
Fr 05/22/26219.024,647,100
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26227.383,494,200
Th 04/30/26229.034,841,300
We 04/29/26224.116,377,700
Tu 04/28/26230.723,807,800
Mo 04/27/26231.334,402,600
Fr 04/24/26232.445,732,700
Th 04/23/26234.158,087,600
We 04/22/26231.2815,779,500
Tu 04/21/26219.167,566,300
DateLast PriceVolume
Tu 03/31/26199.039,668,300
Mo 03/30/26189.216,606,100
Fr 03/27/26190.526,000,100
Th 03/26/26194.365,772,600
We 03/25/26199.615,055,900
Tu 03/24/26196.425,691,800
Mo 03/23/26198.416,247,900
Fr 03/20/26195.1212,925,400
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26227.536,278,100
Th 02/26/26229.414,613,300
We 02/25/26230.364,442,600
Tu 02/24/26233.394,408,900
Mo 02/23/26230.445,380,000
Fr 02/20/26232.035,460,900
Th 02/19/26233.715,827,500
We 02/18/26238.934,923,000
Tu 02/17/26244.044,864,700
DateLast PriceVolume
Tu 01/27/26244.5620,509,200
Mo 01/26/26248.438,469,200
Fr 01/23/26252.157,078,700
Th 01/22/26251.419,742,600
We 01/21/26250.078,160,700
Tu 01/20/26249.0011,293,200
Fr 01/16/26247.685,944,200
Th 01/15/26247.746,517,200
We 01/14/26
DateLast PriceVolume
Tu 12/23/25216.854,496,300
Mo 12/22/25216.845,458,900
Fr 12/19/25214.0814,793,700
Th 12/18/25208.275,652,100
We 12/17/25206.337,301,100
Tu 12/16/25206.716,120,200
Mo 12/15/25205.506,721,600
Fr 12/12/25204.387,069,700
Th 12/11/25
DateLast PriceVolume
Th 11/20/25179.3813,706,400
We 11/19/25185.7012,550,400
Tu 11/18/25189.638,195,800
Mo 11/17/25191.815,877,800
Fr 11/14/25194.526,189,800
Th 11/13/25194.586,739,300
We 11/12/25195.508,288,300
Tu 11/11/25195.215,783,400
Mo 11/10/25194.817,447,400
DateLast PriceVolume
Tu 10/21/25217.264,209,500
Mo 10/20/25216.825,865,100
Fr 10/17/25212.946,482,700
Th 10/16/25211.895,555,200
We 10/15/25214.005,055,600
Tu 10/14/25214.305,975,700
Mo 10/13/25215.565,657,300
Fr 10/10/25210.7310,647,900
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25215.6510,513,700
Th 09/18/25215.666,414,000
We 09/17/25214.636,019,500
Tu 09/16/25215.026,330,600
Mo 09/15/25215.756,896,200
Fr 09/12/25215.9411,094,900
Th 09/11/25219.9912,010,800
We 09/10/25227.524,949,500
Tu 09/09/25229.525,510,400
Fr 07/24/26209.523,742,700
Th 07/23/26209.234,853,800
We 07/22/26208.656,061,400
Tu 07/21/26204.8010,037,900
Mo 07/20/26209.485,896,700
Fr 07/17/26214.034,220,500
Th 07/16/26214.344,763,900
We 07/15/26218.123,305,100
Tu 07/14/26217.113,849,700
Mo 07/13/26215.514,675,700
Fr 07/10/26222.283,828,300
Th 07/09/26223.113,474,500
We 07/08/26224.954,732,800
220.25
4,354,300
Tu 06/23/26216.714,572,500
Mo 06/22/26220.834,300,300
Th 06/18/26222.728,822,500
We 06/17/26225.635,006,800
Tu 06/16/26227.493,705,900
Mo 06/15/26228.958,596,000
Fr 06/12/26219.055,665,800
Th 06/11/26221.636,651,500
We 06/10/26209.007,038,100
Tu 06/09/26214.515,198,800
Mo 06/08/26215.923,711,700
Fr 06/05/26215.454,804,000
Th 06/04/26217.428,055,000
219.61
6,412,800
We 05/20/26222.207,708,500
Tu 05/19/26215.015,355,300
Mo 05/18/26220.616,568,200
Fr 05/15/26220.499,479,900
Th 05/14/26229.2117,761,100
We 05/13/26240.607,438,700
Tu 05/12/26236.877,041,000
Mo 05/11/26238.216,267,000
Fr 05/08/26237.367,525,300
Th 05/07/26231.038,489,800
We 05/06/26229.937,166,900
Tu 05/05/26224.383,852,100
Mo 05/04/26221.304,860,900
Mo 04/20/26225.085,014,500
Fr 04/17/26223.388,874,900
Th 04/16/26218.887,089,600
We 04/15/26223.934,397,700
Tu 04/14/26223.774,820,900
Mo 04/13/26222.144,136,900
Fr 04/10/26217.634,829,000
Th 04/09/26220.064,768,700
We 04/08/26217.806,267,200
Tu 04/07/26210.004,084,800
Mo 04/06/26212.304,172,300
Th 04/02/26208.226,698,600
We 04/01/26207.329,664,500
201.18
9,967,600
We 03/18/26205.995,881,900
Tu 03/17/26210.827,308,100
Mo 03/16/26213.477,347,100
Fr 03/13/26209.898,926,600
Th 03/12/26204.7610,758,600
We 03/11/26214.107,937,400
Tu 03/10/26217.769,285,300
Mo 03/09/26225.008,400,100
Fr 03/06/26231.1110,684,700
Th 03/05/26222.067,199,300
We 03/04/26227.315,068,700
Tu 03/03/26224.126,211,600
Mo 03/02/26229.744,709,000
Fr 02/13/26242.966,835,400
Th 02/12/26239.356,980,800
We 02/11/26236.265,791,000
Tu 02/10/26242.595,184,400
Mo 02/09/26244.714,707,200
Fr 02/06/26243.036,701,200
Th 02/05/26236.957,377,300
We 02/04/26235.957,053,400
Tu 02/03/26233.157,655,200
Mo 02/02/26233.026,105,300
Fr 01/30/26233.726,916,100
Th 01/29/26234.049,142,500
We 01/28/26241.599,999,200
242.61
7,748,600
Tu 01/13/26244.5511,460,500
Mo 01/12/26239.817,894,000
Fr 01/09/26234.538,621,600
Th 01/08/26227.387,126,800
We 01/07/26228.129,693,100
Tu 01/06/26229.846,714,300
Mo 01/05/26228.138,278,800
Fr 01/02/26227.7711,261,000
We 12/31/25217.125,563,000
Tu 12/30/25218.505,653,500
Mo 12/29/25217.255,292,000
Fr 12/26/25216.442,801,500
We 12/24/25218.162,943,500
200.71
7,917,800
We 12/10/25198.7215,159,600
Tu 12/09/25200.379,101,900
Mo 12/08/25206.278,823,900
Fr 12/05/25201.896,857,200
Th 12/04/25201.879,513,300
We 12/03/25202.5414,139,900
Tu 12/02/25205.3822,624,000
Mo 12/01/25186.466,763,700
Fr 11/28/25189.003,757,000
We 11/26/25186.927,644,500
Tu 11/25/25182.449,676,200
Mo 11/24/25179.129,386,000
Fr 11/21/25179.7010,134,000
Fr 11/07/25194.617,869,500
Th 11/06/25196.507,740,500
We 11/05/25197.629,885,700
Tu 11/04/25198.058,619,600
Mo 11/03/25204.558,103,900
Fr 10/31/25201.0210,696,600
Th 10/30/25200.0819,417,000
We 10/29/25213.5820,940,100
Tu 10/28/25223.337,027,200
Mo 10/27/25223.006,084,300
Fr 10/24/25221.355,238,100
Th 10/23/25217.775,356,200
We 10/22/25216.596,310,300
216.00
12,974,800
We 10/08/25225.326,189,700
Tu 10/07/25221.827,610,600
Mo 10/06/25219.737,665,300
Fr 10/03/25216.306,634,100
Th 10/02/25217.438,281,100
We 10/01/25215.207,178,000
Tu 09/30/25215.839,289,300
Mo 09/29/25217.0811,290,600
Fr 09/26/25221.2617,281,700
Th 09/25/25213.536,649,300
We 09/24/25215.107,354,800
Tu 09/23/25216.3412,760,900
Mo 09/22/25212.097,467,700
Mo 09/08/25230.955,955,000