BA
Boeing Co (BA)
NYSE
$214.22+$0.02 (+0.007%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $169.3B
    Market Cap
  • -6.92%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +4.59%
    Low Price$209.23
    High Price$240.19
  • 3 Months
    -2.46%
    Low Price$204.80
    High Price$240.19
  • 1 Year
    -6.92%
    Low Price$179.12
    High Price$252.15
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
215.67
216.46
212.75
214.20
-0.42%
6,242,114
08/20/2026
220.40
221.11
214.12
215.10
-3.20%
7,860,589
08/19/2026
223.51
224.20
220.20
222.20
-0.39%
5,797,533
08/18/2026
225.10
226.11
222.58
223.06
-1.28%
4,799,502
08/17/2026
230.34
231.35
225.95
225.95
-2.47%
5,020,277
08/14/2026
231.63
233.43
229.88
231.67
+0.58%
2,649,145
08/13/2026
232.27
233.58
228.18
230.33
-0.38%
2,998,441
08/12/2026
234.30
234.59
229.25
231.20
-0.87%
3,372,845
08/11/2026
235.61
237.11
232.83
233.24
+0.19%
2,771,911
08/10/2026
234.25
236.49
231.68
232.79
-0.70%
3,678,273
08/07/2026
234.06
235.60
230.86
234.42
+0.96%
4,107,487
08/06/2026
240.00
240.37
231.33
232.19
-3.33%
7,131,429
08/05/2026
237.95
241.09
236.62
240.19
+1.28%
6,567,712
08/04/2026
236.76
238.17
232.88
237.16
+1.57%
7,932,121
08/03/2026
221.00
234.09
219.21
233.49
+8.03%
10,994,647
07/31/2026
221.16
221.50
211.30
216.14
-2.15%
7,320,177
07/30/2026
214.94
221.64
213.00
220.90
+3.22%
5,664,783
07/29/2026
218.50
219.79
210.54
214.01
-3.41%
9,031,347
07/28/2026
214.00
223.77
209.35
221.56
+4.76%
10,456,644
07/28/2026
-$0.76 Earnings
07/27/2026
212.54
215.22
211.15
211.50
+0.95%
6,657,166
07/24/2026
210.09
212.49
208.40
209.52
+0.14%
3,747,843
07/23/2026
206.00
211.30
205.06
209.23
+0.28%
4,857,107
07/22/2026
205.00
209.25
204.88
208.65
+1.88%
6,061,292
07/21/2026
209.48
211.70
203.90
204.80
-2.23%
10,037,894
07/20/2026
216.18
216.73
208.70
209.48
-2.13%
5,896,316
07/17/2026
211.50
216.96
211.00
214.03
-0.14%
4,216,247
07/16/2026
216.52
217.96
214.20
214.34
-1.73%
4,763,947
07/15/2026
217.79
221.93
217.25
218.12
+0.47%
3,305,088
07/14/2026
216.96
220.29
216.38
217.11
+0.74%
3,849,687
07/13/2026
222.00
222.00
215.11
215.51
-3.05%
4,675,653
07/10/2026
223.69
223.84
219.57
222.28
-0.37%
3,828,279
07/09/2026
225.30
225.50
222.69
223.11
-0.82%
3,476,833
07/08/2026
227.00
228.90
222.75
224.95
-2.90%
4,732,790
07/07/2026
235.90
237.48
230.46
231.68
-1.22%
4,364,666
07/06/2026
227.15
234.85
227.00
234.54
+3.55%
7,028,987
07/02/2026
221.00
227.52
220.68
226.49
+3.62%
6,055,011
07/01/2026
217.26
220.75
216.16
218.58
+0.97%
4,205,507
06/30/2026
216.50
219.23
214.73
216.47
+0.83%
6,957,157
06/29/2026
218.63
219.51
213.95
214.69
-1.18%
5,848,470
06/26/2026
217.55
222.58
215.36
217.25
-0.40%
11,704,233
06/25/2026
220.60
224.13
217.16
218.12
-0.97%
4,692,988
06/24/2026
218.19
222.25
217.68
220.25
+1.63%
4,354,330
06/23/2026
218.89
221.48
216.64
216.71
-1.87%
4,572,352
06/22/2026
223.00
223.55
220.11
220.83
-0.85%
4,300,331
06/18/2026
227.75
228.99
220.12
222.72
-1.29%
8,822,427
06/17/2026
227.02
230.54
225.30
225.63
-0.82%
5,005,047
06/16/2026
229.47
230.30
225.30
227.49
-0.64%
3,705,545
06/15/2026
225.30
231.34
225.22
228.95
+4.52%
8,595,573
06/12/2026
222.37
223.51
216.70
219.05
-1.16%
5,665,754
06/11/2026
209.84
221.77
209.80
221.63
+6.04%
6,650,753
06/10/2026
213.07
213.70
207.95
209.00
-2.57%
7,037,895
06/09/2026
216.50
220.01
212.23
214.51
-0.65%
5,226,182
06/08/2026
216.30
217.79
215.00
215.92
+0.22%
3,711,676
06/05/2026
216.58
218.37
213.63
215.45
-0.91%
4,803,106
06/04/2026
213.00
221.60
212.80
217.42
+3.25%
8,054,736
06/03/2026
216.10
216.35
209.63
210.58
-3.27%
9,103,130
06/02/2026
222.52
224.69
215.01
217.70
-2.94%
7,655,583
06/01/2026
228.36
228.80
222.21
224.30
-2.96%
6,400,749
05/29/2026
228.44
232.30
226.25
231.15
+1.04%
6,941,640
05/28/2026
224.00
229.91
222.85
228.78
+2.00%
6,526,364
05/27/2026
221.50
226.90
220.70
224.30
+2.47%
11,054,945
05/26/2026
221.30
222.41
217.91
218.90
-0.05%
5,914,622
05/22/2026
220.85
221.11
217.17
219.02
-0.27%
4,647,077
05/21/2026
219.39
221.17
215.72
219.61
-1.17%
6,410,180
05/20/2026
216.80
223.02
216.50
222.20
+3.34%
7,705,487
05/19/2026
218.84
220.05
214.00
215.01
-2.54%
5,355,350
05/18/2026
220.48
221.17
216.79
220.61
+0.05%
6,562,211
05/15/2026
226.85
226.85
220.45
220.49
-3.80%
9,479,854
05/14/2026
243.52
244.07
227.50
229.21
-4.73%
17,842,088
05/13/2026
237.23
242.27
234.40
240.60
+1.57%
7,439,122
05/12/2026
239.00
239.02
231.11
236.87
-0.56%
7,040,788
05/11/2026
239.44
241.21
236.52
238.21
+0.36%
6,266,955
05/08/2026
233.80
238.54
231.75
237.36
+2.74%
7,525,266
05/07/2026
231.45
236.63
229.60
231.03
+0.48%
8,489,752
05/06/2026
230.93
232.08
228.10
229.93
+2.47%
7,166,918
05/05/2026
223.10
225.56
221.74
224.38
+1.39%
3,852,073
05/04/2026
226.49
227.87
221.04
221.30
-2.67%
4,860,875
05/01/2026
230.40
231.51
227.26
227.38
-0.72%
3,494,200
04/30/2026
225.90
229.55
224.61
229.03
+2.20%
4,849,361
04/29/2026
230.22
230.26
221.15
224.11
-2.86%
6,375,662
04/28/2026
231.05
231.33
227.07
230.72
-0.26%
3,807,807
04/27/2026
233.00
235.45
229.39
231.33
-0.48%
4,402,563
04/24/2026
234.99
236.45
232.07
232.44
-0.73%
5,732,697
04/23/2026
231.51
235.91
228.77
234.15
+1.24%
8,087,561
04/22/2026
227.05
232.60
221.22
231.28
+5.53%
15,779,514
04/22/2026
-$0.20 Earnings
04/21/2026
223.29
225.66
218.90
219.16
-2.63%
7,577,663
04/20/2026
222.23
225.37
220.35
225.08
+0.76%
5,013,577
04/17/2026
223.07
230.24
222.50
223.38
+2.06%
8,874,871
04/16/2026
225.00
225.10
215.40
218.88
-2.26%
7,089,589
04/15/2026
224.18
224.72
221.65
223.93
+0.07%
4,397,655
04/14/2026
221.69
225.10
221.32
223.77
+0.73%
4,820,884
04/13/2026
216.25
222.21
215.46
222.14
+2.07%
4,136,484
04/10/2026
220.17
220.37
216.66
217.63
-1.10%
4,828,912
04/09/2026
216.00
221.29
216.00
220.06
+1.04%
4,767,652
04/08/2026
218.94
220.85
216.00
217.80
+3.71%
6,267,155
04/07/2026
211.01
211.99
206.92
210.00
-1.08%
4,084,754
04/06/2026
207.37
212.40
207.37
212.30
+1.96%
4,172,271
04/02/2026
203.00
208.78
202.30
208.22
+0.43%
6,698,574