BA
Boeing Co (BA)
NYSE
$210.28-$0.31 (-0.14%)
Price as of Jun 03, 2026 7:59 PM EDT
  • $182.2B
    Market Cap
  • 2.00%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -4.84%
    Low Price$210.58
    High Price$240.60
  • 3 Months
    -5.17%
    Low Price$189.21
    High Price$240.60
  • 1 Year
    -0.66%
    Low Price$179.12
    High Price$252.15
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
203.50
210.28
203.50
207.32
+4.17%
9,664,532
03/31/2026
191.13
199.33
190.35
199.03
+5.19%
9,668,311
03/30/2026
191.48
192.50
187.72
189.21
-0.69%
6,606,118
03/27/2026
192.93
193.64
189.28
190.52
-1.98%
6,000,068
03/26/2026
197.30
198.24
194.27
194.36
-2.63%
5,772,621
03/25/2026
198.19
200.75
198.00
199.61
+1.62%
5,055,934
03/24/2026
196.11
197.62
194.36
196.42
-1.00%
5,691,834
03/23/2026
198.91
201.69
197.19
198.41
+1.69%
6,247,902
03/20/2026
201.05
201.99
192.54
195.12
-3.01%
12,924,102
03/19/2026
203.05
203.05
197.46
201.18
-2.34%
9,967,614
03/18/2026
209.00
210.50
205.75
205.99
-2.29%
5,881,862
03/17/2026
214.68
217.15
206.67
210.82
-1.24%
7,347,506
03/16/2026
210.75
216.15
210.75
213.47
+1.71%
7,347,110
03/13/2026
205.00
210.84
204.92
209.89
+2.51%
8,926,573
03/12/2026
212.21
212.61
204.30
204.76
-4.36%
10,758,604
03/11/2026
217.94
217.94
213.53
214.10
-1.68%
7,937,357
03/10/2026
224.10
226.11
217.03
217.76
-3.22%
9,285,330
03/09/2026
226.75
227.59
220.45
225.00
-2.64%
8,400,123
03/06/2026
219.48
231.96
218.64
231.11
+4.08%
10,684,694
03/05/2026
226.12
227.68
218.13
222.06
-2.31%
7,199,285
03/04/2026
226.38
227.53
221.79
227.31
+1.42%
5,068,718
03/03/2026
225.75
226.50
221.11
224.12
-2.45%
6,211,644
03/02/2026
226.00
230.23
223.62
229.74
+0.97%
4,708,971
02/27/2026
227.47
228.80
224.91
227.53
-0.82%
6,278,091
02/26/2026
230.38
230.66
225.67
229.41
-0.41%
4,613,296
02/25/2026
234.10
234.16
229.19
230.36
-1.30%
4,442,585
02/24/2026
229.27
236.13
228.39
233.39
+1.28%
4,408,870
02/23/2026
231.50
233.50
227.46
230.44
-0.69%
5,380,030
02/20/2026
232.63
236.08
231.14
232.03
-0.72%
5,460,857
02/19/2026
238.91
240.00
233.42
233.71
-2.18%
5,827,523
02/18/2026
244.55
245.08
238.60
238.93
-2.09%
4,922,987
02/17/2026
243.61
245.42
238.93
244.04
+0.44%
4,864,738
02/13/2026
241.24
246.51
240.72
242.96
+1.51%
6,835,444
02/12/2026
239.26
245.67
235.97
239.35
+1.31%
6,980,769
02/11/2026
244.48
244.70
235.50
236.26
-2.61%
5,791,019
02/10/2026
245.00
247.86
240.86
242.59
-0.87%
5,184,355
02/09/2026
242.00
245.84
240.50
244.71
+0.69%
4,707,198
02/06/2026
239.40
246.30
239.40
243.03
+2.57%
6,701,183
02/05/2026
234.11
240.33
232.60
236.95
+0.42%
7,377,317
02/04/2026
233.24
236.57
229.91
235.95
+1.20%
7,053,394
02/03/2026
236.42
238.85
228.96
233.15
+0.06%
7,655,243
02/02/2026
232.64
236.29
230.33
233.02
-0.30%
6,105,284
01/30/2026
233.50
234.65
229.94
233.72
-0.14%
6,916,107
01/29/2026
242.08
243.77
233.35
234.04
-3.13%
9,142,526
01/28/2026
244.09
245.86
237.10
241.59
-1.21%
9,999,181
01/27/2026
242.50
254.35
238.75
244.56
-1.56%
20,509,203
01/27/2026
-$1.91 Earnings
01/26/2026
251.49
251.59
247.41
248.43
-1.48%
8,469,160
01/23/2026
252.74
253.77
249.02
252.15
+0.29%
7,078,683
01/22/2026
252.00
254.14
249.78
251.41
+0.54%
9,742,580
01/21/2026
248.89
251.31
244.68
250.07
+0.43%
8,160,650
01/20/2026
244.40
249.52
243.70
249.00
+0.53%
11,293,182
01/16/2026
247.75
248.19
244.96
247.68
-0.02%
5,944,233
01/15/2026
244.38
248.75
243.97
247.74
+2.11%
6,517,157
01/14/2026
244.44
244.89
239.60
242.61
-0.79%
7,748,606
01/13/2026
241.12
247.40
240.10
244.55
+1.98%
11,460,515