The closing price for Boeing (BA) since January 31, 2025 is $161.90, on Thursday. It is down 10.3% in that time. The latest price is $157.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 17 2025 | $157.13 | $163.90 | $157.00 | $161.90 | — |
April 16 2025 | $154.37 | $157.66 | $153.55 | $156.47 | 6,809,550 |
April 15 2025 | $155.28 | $159.12 | $155.28 | $155.52 | 11,541,120 |
April 14 2025 | $159.82 | $162.55 | $157.60 | $159.28 | 7,288,736 |
April 11 2025 | $154.62 | $157.59 | $152.00 | $156.84 | 8,810,699 |
April 10 2025 | $154.98 | $157.35 | $149.41 | $155.52 | 10,374,980 |
April 09 2025 | $138.85 | $162.43 | $137.94 | $160.82 | 16,775,250 |
April 08 2025 | $146.85 | $147.77 | $137.40 | $139.39 | 14,527,900 |
April 07 2025 | $132.05 | $143.97 | $128.88 | $138.86 | 18,825,029 |
April 04 2025 | $143.30 | $146.00 | $132.79 | $136.59 | 22,281,990 |
April 03 2025 | $160.00 | $160.21 | $150.41 | $150.91 | 15,877,380 |
April 02 2025 | $166.40 | $170.38 | $165.55 | $168.56 | 5,826,557 |
April 01 2025 | $170.00 | $170.98 | $164.22 | $168.17 | 8,252,833 |
March 31 2025 | $170.65 | $172.21 | $166.79 | $170.55 | 7,477,456 |
March 28 2025 | $177.75 | $178.50 | $172.45 | $173.31 | 8,211,108 |
March 27 2025 | $178.53 | $182.22 | $178.03 | $179.11 | 4,788,639 |
March 26 2025 | $182.53 | $183.23 | $177.28 | $178.55 | 6,633,607 |
March 25 2025 | $182.16 | $183.85 | $180.36 | $182.59 | 7,174,436 |
March 24 2025 | $182.03 | $184.40 | $180.44 | $180.90 | 9,986,066 |
March 21 2025 | $172.06 | $183.46 | $170.77 | $178.11 | 26,802,359 |
March 20 2025 | $171.14 | $173.10 | $170.31 | $172.83 | 4,934,361 |
March 19 2025 | $165.32 | $174.20 | $165.00 | $172.62 | 14,114,840 |
March 18 2025 | $161.44 | $162.23 | $158.79 | $161.57 | 4,195,165 |
March 17 2025 | $160.50 | $162.77 | $159.62 | $161.85 | 5,602,688 |
March 14 2025 | $160.92 | $162.32 | $159.20 | $161.81 | 5,215,140 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
