NYSE - Delayed Quote
USD
Boeing Co (BA-PA)
54.74
+0.14
(+0.26%)
At close: October 30 at 4:00:02 PM EDT
54.28
-0.46
(-0.84%)
After hours: October 30 at 5:05:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
53.80
54.88
53.80
54.74
54.74
1,357,787
Oct 29, 2026
53.74
54.99
53.57
54.60
54.60
877,739
Oct 28, 2026
53.80
54.04
52.77
53.34
53.34
943,864
Oct 27, 2026
57.88
58.06
53.35
53.53
53.53
9,054,811
Oct 26, 2026
58.44
59.06
58.44
58.68
58.68
62,021
Oct 23, 2026
57.45
59.03
57.25
58.44
58.44
172,899
Oct 22, 2026
59.74
60.34
58.36
58.51
58.51
87,782
Oct 21, 2026
59.28
60.09
59.09
59.81
59.81
208,563
Oct 20, 2026
59.27
60.01
59.11
59.34
59.34
91,088
Oct 19, 2026
58.98
59.91
58.88
59.64
59.64
73,832
Oct 16, 2026
58.97
60.26
58.67
59.38
59.38
116,807
Oct 15, 2026
58.52
59.07
57.79
58.75
58.75
68,708
Oct 14, 2026
58.14
58.43
57.47
57.47
57.47
126,186
Oct 13, 2026
58.86
58.86
58.19
58.19
58.19
177,606
Oct 12, 2026
59.34
59.74
58.90
59.08
59.08
60,336
Oct 9, 2026
58.60
59.53
58.60
59.37
59.37
1,196,902
Oct 8, 2026
58.14
58.76
57.16
58.73
58.73
1,844,147
Oct 7, 2026
59.20
59.20
58.30
58.75
58.75
119,571
Oct 6, 2026
60.25
60.25
59.24
59.29
59.29
777,690
Oct 5, 2026
59.60
60.26
59.06
60.07
60.07
63,059
Oct 2, 2026
60.55
60.77
59.55
60.04
60.04
1,733,619
Oct 1, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
58.40
60.52
58.08
60.52
60.52
192,416
Sep 30, 2026
60.25
60.56
58.77
59.16
58.41
870,839
Sep 29, 2026
59.54
60.17
59.23
59.46
58.71
547,171
Sep 28, 2026
60.80
60.80
58.42
58.53
57.79
1,487,609
Sep 25, 2026
62.00
62.94
61.65
61.83
61.05
61,564
Sep 24, 2026
61.00
62.38
60.97
61.60
60.82
277,047
Sep 23, 2026
61.67
63.53
61.67
61.73
60.95
508,477
Sep 22, 2026
63.61
63.61
61.72
61.92
61.14
223,031
Sep 21, 2026
63.35
63.35
62.12
62.83
62.03
425,939
Sep 18, 2026
62.70
62.70
61.27
62.14
61.35
427,218
Sep 17, 2026
62.70
62.91
61.77
62.45
61.66
792,420
Sep 16, 2026
65.25
65.61
61.68
63.06
62.26
633,426
Sep 15, 2026
64.92
65.70
64.75
65.02
64.20
129,000
Sep 14, 2026
64.97
65.50
64.70
65.07
64.25
218,396
Sep 11, 2026
64.50
65.57
64.50
65.34
64.51
413,312
Sep 10, 2026
63.93
64.57
63.68
63.68
62.87
92,680
Sep 9, 2026
64.79
65.69
64.12
64.27
63.46
104,459
Sep 8, 2026
65.89
66.47
65.31
65.41
64.58
282,488
Sep 4, 2026
65.48
65.86
65.00
65.86
65.03
49,673
Sep 3, 2026
65.03
65.59
64.21
65.59
64.76
145,385
Sep 2, 2026
64.67
65.19
64.10
64.98
64.16
2,725,222
Sep 1, 2026
64.68
64.68
63.77
63.86
63.05
2,201,643
Aug 31, 2026
64.42
64.87
64.16
64.84
64.02
1,168,705
Aug 28, 2026
65.01
65.21
64.59
65.13
64.30
1,074,501
Aug 27, 2026
65.53
65.66
65.00
65.22
64.39
1,267,432
Aug 26, 2026
65.55
66.09
65.23
65.89
65.05
1,188,073
Aug 25, 2026
65.93
65.93
65.12
65.93
65.09
1,198,046
Aug 24, 2026
65.35
65.64
64.87
65.28
64.45
1,136,637
Aug 21, 2026
66.46
66.46
65.87
66.31
65.47
1,157,085
Aug 20, 2026
68.37
68.37
66.37
66.65
65.81
1,514,970
Aug 19, 2026
68.92
68.95
68.12
68.52
67.65
2,196,668
Aug 18, 2026
69.10
69.46
68.55
68.64
67.77
1,121,473
Aug 17, 2026
70.19
70.19
69.47
69.52
68.64
989,211
Aug 14, 2026
71.25
71.44
70.63
71.17
70.27
223,129
Aug 13, 2026
71.28
71.28
70.12
70.78
69.88
67,838
Aug 12, 2026
72.42
72.42
70.49
71.24
70.34
335,522
Aug 11, 2026
72.23
72.38
71.39
71.62
70.71
118,369
Aug 10, 2026
72.11
72.42
71.10
71.54
70.63
51,693
Aug 7, 2026
71.25
72.11
70.93
71.90
70.99
219,877
Aug 6, 2026
73.27
73.27
71.12
71.33
70.43
434,250
Aug 5, 2026
73.00
73.84
72.74
73.54
72.61
589,129
Aug 4, 2026
72.08
72.88
72.03
72.68
71.76
682,251
Aug 3, 2026
69.44
71.72
68.94
71.70
70.79
2,331,519
Jul 31, 2026
67.00
67.35
65.76
66.81
65.96
504,707
Jul 30, 2026
67.35
68.40
66.65
68.36
67.49
142,379
Jul 29, 2026
67.82
67.82
65.56
67.49
66.63
1,008,144
Jul 28, 2026
65.96
68.85
65.96
68.62
67.75
1,002,680
Jul 27, 2026
66.35
66.58
65.67
65.69
64.86
70,791
Jul 24, 2026
66.09
66.09
65.05
65.11
64.28
71,120
Jul 23, 2026
64.86
65.70
64.24
64.99
64.17
774,415
Jul 22, 2026
64.50
65.23
64.05
65.10
64.27
3,748,822
Jul 21, 2026
65.00
65.92
63.81
64.10
63.29
8,446,544
Jul 20, 2026
66.42
66.42
65.13
65.40
64.57
312,646
Jul 17, 2026
66.05
67.11
66.05
66.69
65.84
157,253
Jul 16, 2026
67.26
67.27
66.51
66.69
65.84
181,993
Jul 15, 2026
67.99
68.60
67.31
67.47
66.61
56,187
Jul 14, 2026
67.46
68.06
67.09
67.11
66.26
408,491
Jul 13, 2026
68.06
68.93
66.66
66.88
66.03
568,313
Jul 10, 2026
69.58
69.58
68.00
68.56
67.69
316,018
Jul 9, 2026
69.16
70.13
68.78
68.91
68.04
26,466
Jul 8, 2026
69.76
70.44
68.78
69.15
68.27
454,501
Jul 7, 2026
72.07
72.07
70.85
71.25
70.34
205,580
Jul 6, 2026
69.85
72.02
69.85
71.80
70.89
1,326,027
Jul 2, 2026
67.83
69.88
67.83
69.44
68.56
580,529
Jul 1, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
66.92
67.94
66.89
67.63
66.77
1,227,835
Jun 30, 2026
67.50
68.32
67.16
67.30
65.71
7,256,400
Jun 29, 2026
68.27
68.27
67.08
67.31
65.72
301,446
Jun 26, 2026
67.72
69.42
67.56
68.01
66.40
381,843
Jun 25, 2026
69.15
69.90
67.99
68.26
66.64
120,716
Jun 24, 2026
68.45
69.34
68.45
69.34
67.70
1,700,714
Jun 23, 2026
68.50
69.00
67.86
67.99
66.38
170,992
Jun 22, 2026
68.98
69.54
68.46
68.46
66.84
548,586
Jun 18, 2026
69.42
70.46
69.10
69.15
67.51
55,184
Jun 17, 2026
71.19
71.70
70.28
70.55
68.88
213,647
Jun 16, 2026
70.75
71.24
70.34
70.89
69.21
24,734
Jun 15, 2026
70.88
71.80
70.35
71.40
69.71
1,011,457
Jun 12, 2026
68.42
69.26
68.13
68.68
67.05
448,753
Jun 11, 2026
66.03
69.22
66.03
68.92
67.29
498,080
Jun 10, 2026
66.40
66.82
65.55
65.98
64.42
164,037
Jun 9, 2026
68.00
68.45
66.64
67.16
65.57
276,059
Jun 8, 2026
68.22
68.22
67.51
67.68
66.08
273,976
Jun 5, 2026
67.98
68.29
66.97
67.81
66.20
194,726
Jun 4, 2026
67.34
69.25
67.34
68.61
66.99
9,279,962
Jun 3, 2026
68.18
68.28
66.52
67.18
65.59
10,098,545
Jun 2, 2026
70.57
70.57
68.09
68.92
67.29
327,802
Jun 1, 2026
71.41
71.41
70.05
71.14
69.46
227,339
May 29, 2026
71.50
72.80
71.50
72.12
70.41
236,672
May 28, 2026
71.22
72.88
70.41
72.36
70.65
3,462,152
May 27, 2026
69.77
71.56
69.77
71.24
69.55
8,653,387
May 26, 2026
70.28
70.75
69.48
69.68
68.03
2,678,402
May 22, 2026
69.25
70.24
69.25
69.89
68.23
203,728
May 21, 2026
69.42
70.42
68.91
70.06
68.40
70,799
May 20, 2026
69.25
71.33
69.25
70.25
68.59
6,560,321
May 19, 2026
69.82
70.99
68.53
69.01
67.38
103,859
May 18, 2026
70.44
70.79
68.78
70.16
68.50
100,996
May 15, 2026
72.98
72.98
70.36
70.76
69.08
1,452,437
May 14, 2026
76.28
76.28
72.27
73.14
71.41
952,931
May 13, 2026
75.31
76.26
74.44
75.93
74.13
915,988
May 12, 2026
75.58
75.58
73.40
75.03
73.25
137,221
May 11, 2026
75.32
75.97
74.01
75.24
73.46
1,365,137
May 8, 2026
73.33
75.29
73.33
75.29
73.51
1,286,014
May 7, 2026
72.89
74.73
72.89
73.15
71.42
1,973,349
May 6, 2026
72.00
73.20
72.00
73.05
71.32
1,265,197
May 5, 2026
70.42
71.54
70.42
71.26
69.57
27,674
May 4, 2026
71.42
72.13
70.34
70.34
68.67
66,833
May 1, 2026
73.00
73.27
71.14
72.11
70.40
162,022
Apr 30, 2026
71.78
72.82
71.64
72.20
70.49
561,664
Apr 29, 2026
72.82
72.82
70.52
71.60
69.90
907,292
Apr 28, 2026
72.65
73.29
72.48
73.16
71.43
181,182
Apr 27, 2026
73.69
74.22
72.83
73.24
71.51
157,655
Apr 24, 2026
74.03
74.59
73.18
73.18
71.45
94,103
Apr 23, 2026
72.90
74.43
72.71
74.43
72.67
1,700,863
Apr 22, 2026
71.83
73.47
71.07
73.08
71.35
2,330,546
Apr 21, 2026
71.94
71.94
69.90
70.04
68.38
1,467,240
Apr 20, 2026
70.58
71.74
70.58
71.54
69.85
8,443
Apr 17, 2026
71.64
72.97
71.06
71.25
69.56
1,151,442
Apr 16, 2026
71.33
71.33
68.96
69.90
68.24
1,830,723
Apr 15, 2026
71.82
71.82
70.60
70.94
69.26
3,397,854
Apr 14, 2026
70.75
71.50
70.50
71.15
69.47
373,261
Apr 13, 2026
68.69
70.86
68.69
70.75
69.07
210,464
Apr 10, 2026
69.38
69.57
69.08
69.19
67.55
1,857,642
Apr 9, 2026
69.21
70.18
68.93
69.98
68.32
376,966
Apr 8, 2026
69.71
69.71
68.84
69.40
67.76
-
Apr 7, 2026
67.57
67.57
66.42
67.14
65.55
291,548
Apr 6, 2026
66.59
67.78
66.59
67.66
66.06
329,963
Apr 2, 2026
65.18
66.82
65.18
66.56
64.98
50,681
Apr 1, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
65.10
67.07
65.10
66.59
65.01
512,130
Mar 31, 2026
62.59
66.47
62.59
64.88
62.61
1,111,677
Mar 30, 2026
62.63
62.83
61.61
61.93
59.76
1,145,665
Mar 27, 2026
62.82
63.22
62.01
62.42
60.24
203,003
Mar 26, 2026
64.16
64.25
63.33
63.37
61.15
128,803
Mar 25, 2026
64.58
65.02
63.84
64.74
62.48
148,562
Mar 24, 2026
63.60
64.17
63.41
63.61
61.39
476,704
Mar 23, 2026
64.29
65.18
64.21
64.37
62.12
222,437
Mar 20, 2026
65.31
65.32
62.79
63.68
61.45
605,572
Mar 19, 2026
65.21
65.64
64.27
65.23
62.95
2,135,228
Mar 18, 2026
67.18
67.96
66.50
66.78
64.44
121,159
Mar 17, 2026
69.23
69.23
67.02
68.11
65.73
1,051,668
Mar 16, 2026
68.60
69.35
68.48
68.82
66.41
1,042,007
Mar 13, 2026
66.68
67.98
66.65
67.86
65.49
68,631
Mar 12, 2026
68.42
68.67
66.32
66.56
64.23
3,151,998
Mar 11, 2026
69.95
70.06
69.00
69.12
66.70
1,257,742
Mar 10, 2026
71.80
72.28
70.00
70.14
67.69
505,899
Mar 9, 2026
72.96
73.29
70.94
72.15
69.63
31,000
Mar 6, 2026
70.64
73.78
70.64
73.54
70.97
31,000
Mar 5, 2026
72.44
72.70
70.30
71.34
68.85
31,000
Mar 4, 2026
71.70
76.31
71.10
76.31
73.64
31,000
Mar 3, 2026
71.80
72.25
71.00
71.91
69.40
31,000
Mar 2, 2026
73.19
73.40
72.32
72.91
70.36
31,000
Feb 27, 2026
72.29
72.97
71.60
72.93
70.38
31,000
Feb 26, 2026
73.13
73.46
72.44
73.36
70.79
620,027
Feb 25, 2026
74.05
74.25
73.23
73.54
70.97
31,000
Feb 24, 2026
73.13
75.12
73.13
74.22
71.62
31,000
Feb 23, 2026
73.33
74.25
72.77
73.39
70.82
31,000
Feb 20, 2026
74.16
75.02
73.81
73.90
71.32
117,556
Feb 19, 2026
76.39
76.39
74.27
74.27
71.67
662,687
Feb 18, 2026
77.07
78.31
75.76
75.87
73.22
131,049
Feb 17, 2026
76.60
77.67
76.28
77.67
74.95
196,021
Feb 13, 2026
76.35
77.82
76.35
77.00
74.31
308,575
Feb 12, 2026
75.68
77.74
75.68
76.53
73.85
379,869
Feb 11, 2026
76.77
77.37
75.12
75.42
72.78
28,110
Feb 10, 2026
77.25
78.00
76.52
76.62
73.94
1,555,877
Feb 9, 2026
77.00
77.73
76.91
77.23
74.53
596,552
Feb 6, 2026
76.18
77.69
76.18
77.18
74.48
177,290
Feb 5, 2026
74.77
76.32
74.30
75.42
72.78
1,221,451
Feb 4, 2026
74.50
75.39
73.75
75.06
72.44
1,055,505
Feb 3, 2026
74.71
75.63
73.39
74.47
71.87
2,110,283
Feb 2, 2026
74.46
75.21
74.38
74.44
71.84
2,648,683
Jan 30, 2026
74.27
74.95
73.76
74.72
72.11
465,693
Jan 29, 2026
77.19
77.67
74.68
74.97
72.35
320,135
Jan 28, 2026
77.81
78.12
76.00
77.29
74.59
264,135
Jan 27, 2026
77.86
80.13
76.50
78.23
75.49
942,973
Jan 26, 2026
78.91
80.22
78.70
79.06
76.30
2,012,087
Jan 23, 2026
79.44
80.41
79.18
79.70
76.91
2,670,510
Jan 22, 2026
79.65
80.54
79.30
79.63
76.85
7,036,068
Jan 21, 2026
79.18
79.88
77.76
79.27
76.50
3,820,554
Jan 20, 2026
77.21
79.65
76.93
78.68
75.93
11,244,825
Jan 16, 2026
77.70
78.07
77.24
77.99
75.26
60,921
Jan 15, 2026
76.90
78.19
76.90
78.06
75.33
421,985
Jan 14, 2026
77.34
77.34
75.91
76.45
73.78
4,867,268
Jan 13, 2026
75.94
77.86
75.94
77.21
74.51
866,493
Jan 12, 2026
74.44
75.93
74.32
75.93
73.28
3,838,519
Jan 9, 2026
71.86
74.50
71.86
74.33
71.73
204,084
Jan 8, 2026
72.78
73.50
71.81
71.90
69.39
96,556
Jan 7, 2026
73.26
73.99
72.11
72.11
69.59
1,152,203
Jan 6, 2026
72.83
73.55
72.74
72.90
70.35
311,718
Jan 5, 2026
72.40
73.07
72.36
72.36
69.83
731,787
Jan 2, 2026
69.65
72.47
68.86
72.47
69.94
906,654
Dec 31, 2025
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
70.21
70.62
69.06
69.06
66.65
1,051,383
Dec 30, 2025
71.00
71.51
70.70
70.88
67.68
68,089
Dec 29, 2025
70.12
70.57
70.03
70.52
67.33
163,557
Dec 26, 2025
70.85
70.85
70.07
70.17
67.00
206,548
Dec 24, 2025
70.44
70.85
70.38
70.63
67.44
15,951
Dec 23, 2025
70.40
70.56
69.89
70.44
67.26
45,263
Dec 22, 2025
69.94
70.44
69.74
70.44
67.26
97,789
Dec 19, 2025
68.04
70.13
68.04
69.77
66.62
293,594
Dec 18, 2025
67.95
68.50
67.86
68.01
64.94
60,515
Dec 17, 2025
67.94
68.64
67.25
68.06
64.99
180,264
Dec 16, 2025
67.15
68.16
67.15
67.24
64.20
501,398
Dec 15, 2025
66.97
68.15
66.22
66.97
63.94
114,930
Dec 12, 2025
66.34
67.99
66.34
67.15
64.12
360,817
Dec 11, 2025
65.29
66.40
65.29
66.24
63.25
127,299
Dec 10, 2025
65.68
66.13
65.17
65.17
62.23
165,667
Dec 9, 2025
67.51
67.55
65.82
66.13
63.14
26,810
Dec 8, 2025
66.77
67.72
66.77
67.72
64.66
43,872
Dec 5, 2025
66.10
66.70
66.10
66.62
63.61
45,366
Dec 4, 2025
66.09
66.38
65.42
66.21
63.22
71,660
Dec 3, 2025
66.85
67.34
65.13
66.61
63.60
743,479
Dec 2, 2025
63.52
67.34
63.52
67.04
64.01
1,360,965
Dec 1, 2025
63.22
63.22
62.17
62.25
59.44
216,738
Nov 28, 2025
62.31
63.96
62.16
63.22
60.36
675,629
Nov 26, 2025
61.30
62.47
61.10
62.20
59.39
280,063
Nov 25, 2025
60.06
62.30
59.54
60.97
58.22
1,388,321
Nov 24, 2025
60.20
60.20
59.31
60.05
57.34
315,820
Nov 21, 2025
59.93
60.38
59.35
60.10
57.38
612,284
Nov 20, 2025
62.20
62.58
59.59
60.03
57.32
944,322
Nov 19, 2025
62.50
62.50
60.85
61.61
58.83
521,740
Nov 18, 2025
63.15
63.15
62.24
62.65
59.82
237,713
Nov 17, 2025
63.56
63.78
62.76
63.27
60.41
39,683
Nov 14, 2025
63.72
64.55
63.37
63.90
61.01
193,296
Nov 13, 2025
63.65
64.30
63.44
63.78
60.90
1,219,378
Nov 12, 2025
63.60
65.15
63.50
64.15
61.25
8,838,997
Nov 11, 2025
63.55
64.00
63.47
63.85
60.97
843,420
Nov 10, 2025
63.57
63.68
63.12
63.68
60.80
233,221
Nov 7, 2025
63.16
63.74
62.75
63.68
60.80
40,535
Nov 6, 2025
63.77
64.93
63.69
63.82
60.94
2,593,370
Nov 5, 2025
64.20
64.28
63.49
64.28
61.38
3,749,851
Nov 4, 2025
65.89
65.89
64.02
64.04
61.15
33,144
Nov 3, 2025
65.33
66.27
65.07
65.89
62.91
4,083,002
Oct 31, 2025
66.03
66.03
64.51
64.72
61.80
236,567
