BA
The Boeing Company
NYQ
$217.70
-6.60
(-2.94%)
Pullback · -0.94σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $222.52 | $224.69 | $215.01 | $217.70 | 7.6M |
| 2026-06-01 | $228.36 | $228.80 | $222.21 | $224.30 | 6.4M |
| 2026-05-29 | $228.44 | $232.30 | $226.25 | $231.15 | 6.9M |
| 2026-05-28 | $224.00 | $229.91 | $222.85 | $228.78 | 6.5M |
| 2026-05-27 | $221.50 | $226.90 | $220.70 | $224.30 | 11.0M |
| 2026-05-26 | $221.30 | $222.41 | $217.91 | $218.90 | 5.9M |
| 2026-05-22 | $220.85 | $221.11 | $217.17 | $219.02 | 4.6M |
| 2026-05-21 | $219.39 | $221.17 | $215.72 | $219.61 | 6.4M |
| 2026-05-20 | $216.80 | $223.02 | $216.50 | $222.20 | 7.7M |
| 2026-05-19 | $218.84 | $220.05 | $214.00 | $215.01 | 5.4M |
| 2026-05-18 | $220.48 | $221.17 | $216.79 | $220.61 | 6.6M |
| 2026-05-15 | $226.85 | $226.85 | $220.45 | $220.49 | 9.5M |
| 2026-05-14 | $243.52 | $244.07 | $227.50 | $229.21 | 17.8M |
| 2026-05-13 | $237.23 | $242.27 | $234.40 | $240.60 | 7.4M |
| 2026-05-12 | $239.00 | $239.02 | $231.11 | $236.87 | 7.0M |
| 2026-05-11 | $239.44 | $241.21 | $236.52 | $238.21 | 6.3M |
| 2026-05-08 | $233.80 | $238.54 | $231.75 | $237.36 | 7.5M |
| 2026-05-07 | $231.45 | $236.63 | $229.60 | $231.03 | 8.5M |
| 2026-05-06 | $230.93 | $232.08 | $228.10 | $229.93 | 7.2M |
| 2026-05-05 | $223.10 | $225.56 | $221.74 | $224.38 | 3.9M |
| 2026-05-04 | $226.49 | $227.87 | $221.04 | $221.30 | 4.9M |
| 2026-05-01 | $230.40 | $231.51 | $227.26 | $227.38 | 3.5M |
| 2026-04-30 | $225.90 | $229.55 | $224.61 | $229.03 | 4.8M |
| 2026-04-29 | $230.22 | $230.26 | $221.15 | $224.11 | 6.4M |
| 2026-04-28 | $231.05 | $231.33 | $227.07 | $230.72 | 3.8M |
| 2026-04-27 | $233.00 | $235.45 | $229.39 | $231.33 | 4.4M |
| 2026-04-24 | $234.99 | $236.45 | $232.07 | $232.44 | 5.7M |
| 2026-04-23 | $231.51 | $235.91 | $228.77 | $234.15 | 8.1M |
| 2026-04-22 | $227.05 | $232.60 | $221.22 | $231.28 | 15.8M |
| 2026-04-21 | $223.29 | $225.66 | $218.90 | $219.16 | 7.6M |
| 2026-04-20 | $222.23 | $225.37 | $220.35 | $225.08 | 5.0M |
| 2026-04-17 | $223.07 | $230.24 | $222.50 | $223.38 | 8.9M |
| 2026-04-16 | $225.00 | $225.10 | $215.40 | $218.88 | 7.1M |
| 2026-04-15 | $224.18 | $224.72 | $221.65 | $223.93 | 4.4M |
| 2026-04-14 | $221.69 | $225.10 | $221.32 | $223.77 | 4.8M |
| 2026-04-13 | $216.25 | $222.21 | $215.46 | $222.14 | 4.1M |
| 2026-04-10 | $220.17 | $220.37 | $216.66 | $217.63 | 4.8M |
| 2026-04-09 | $216.00 | $221.29 | $216.00 | $220.06 | 4.8M |
| 2026-04-08 | $218.94 | $220.85 | $216.00 | $217.80 | 6.3M |
| 2026-04-07 | $211.01 | $211.99 | $206.92 | $210.00 | 4.1M |
| 2026-04-06 | $207.37 | $212.40 | $207.37 | $212.30 | 4.2M |
| 2026-04-02 | $203.00 | $208.78 | $202.30 | $208.22 | 6.7M |
| 2026-04-01 | $203.50 | $210.28 | $203.50 | $207.32 | 9.7M |
| 2026-03-31 | $191.13 | $199.33 | $190.35 | $199.03 | 9.7M |
| 2026-03-30 | $191.48 | $192.50 | $187.72 | $189.21 | 6.6M |
| 2026-03-27 | $192.93 | $193.64 | $189.28 | $190.52 | 6.0M |
| 2026-03-26 | $197.30 | $198.24 | $194.27 | $194.36 | 5.8M |
| 2026-03-25 | $198.19 | $200.75 | $198.00 | $199.61 | 5.1M |
| 2026-03-24 | $196.11 | $197.62 | $194.36 | $196.42 | 5.7M |
| 2026-03-23 | $198.91 | $201.69 | $197.19 | $198.41 | 6.2M |
| 2026-03-20 | $201.05 | $201.99 | $192.54 | $195.12 | 12.9M |
| 2026-03-19 | $203.05 | $203.05 | $197.46 | $201.18 | 10.0M |
| 2026-03-18 | $209.00 | $210.50 | $205.75 | $205.99 | 5.9M |
| 2026-03-17 | $214.68 | $217.15 | $206.67 | $210.82 | 7.3M |
| 2026-03-16 | $210.75 | $216.15 | $210.75 | $213.47 | 7.3M |
| 2026-03-13 | $205.00 | $210.84 | $204.92 | $209.89 | 8.9M |
| 2026-03-12 | $212.21 | $212.61 | $204.30 | $204.76 | 10.8M |
| 2026-03-11 | $217.94 | $217.94 | $213.53 | $214.10 | 7.9M |
| 2026-03-10 | $224.10 | $226.11 | $217.03 | $217.76 | 9.3M |
| 2026-03-09 | $226.75 | $227.59 | $220.45 | $225.00 | 8.4M |
| 2026-03-06 | $219.48 | $231.96 | $218.64 | $231.11 | 10.7M |
| 2026-03-05 | $226.12 | $227.68 | $218.13 | $222.06 | 7.2M |
| 2026-03-04 | $226.38 | $227.53 | $221.79 | $227.31 | 5.1M |
| 2026-03-03 | $225.75 | $226.50 | $221.11 | $224.12 | 6.2M |
| 2026-03-02 | $226.00 | $230.23 | $223.62 | $229.74 | 4.7M |
| 2026-02-27 | $227.47 | $228.80 | $224.91 | $227.53 | 6.3M |
| 2026-02-26 | $230.38 | $230.66 | $225.67 | $229.41 | 4.6M |
| 2026-02-25 | $234.10 | $234.16 | $229.19 | $230.36 | 4.4M |
| 2026-02-24 | $229.27 | $236.13 | $228.39 | $233.39 | 4.4M |
| 2026-02-23 | $231.50 | $233.50 | $227.46 | $230.44 | 5.4M |
| 2026-02-20 | $232.63 | $236.08 | $231.14 | $232.03 | 5.5M |
| 2026-02-19 | $238.91 | $240.00 | $233.42 | $233.71 | 5.8M |
| 2026-02-18 | $244.55 | $245.08 | $238.60 | $238.93 | 4.9M |
| 2026-02-17 | $243.61 | $245.42 | $238.93 | $244.04 | 4.9M |
| 2026-02-13 | $241.24 | $246.51 | $240.72 | $242.96 | 6.8M |
| 2026-02-12 | $239.26 | $245.67 | $235.97 | $239.35 | 7.0M |
| 2026-02-11 | $244.48 | $244.70 | $235.50 | $236.26 | 5.8M |
| 2026-02-10 | $245.00 | $247.86 | $240.86 | $242.59 | 5.2M |
| 2026-02-09 | $242.00 | $245.84 | $240.50 | $244.71 | 4.7M |
| 2026-02-06 | $239.40 | $246.30 | $239.40 | $243.03 | 6.7M |
| 2026-02-05 | $234.11 | $240.33 | $232.60 | $236.95 | 7.4M |
| 2026-02-04 | $233.24 | $236.57 | $229.91 | $235.95 | 7.1M |
| 2026-02-03 | $236.42 | $238.85 | $228.96 | $233.15 | 7.7M |
| 2026-02-02 | $232.64 | $236.29 | $230.33 | $233.02 | 6.1M |
| 2026-01-30 | $233.50 | $234.65 | $229.94 | $233.72 | 6.9M |
| 2026-01-29 | $242.08 | $243.77 | $233.35 | $234.04 | 9.1M |
| 2026-01-28 | $244.09 | $245.86 | $237.10 | $241.59 | 10.0M |
| 2026-01-27 | $242.50 | $254.35 | $238.75 | $244.56 | 20.5M |
| 2026-01-26 | $251.49 | $251.59 | $247.41 | $248.43 | 8.5M |
| 2026-01-23 | $252.74 | $253.77 | $249.02 | $252.15 | 7.1M |
| 2026-01-22 | $252.00 | $254.14 | $249.78 | $251.41 | 9.7M |
| 2026-01-21 | $248.89 | $251.31 | $244.68 | $250.07 | 8.2M |
| 2026-01-20 | $244.40 | $249.52 | $243.70 | $249.00 | 11.3M |
| 2026-01-16 | $247.75 | $248.19 | $244.96 | $247.68 | 5.9M |
| 2026-01-15 | $244.38 | $248.75 | $243.97 | $247.74 | 6.5M |
| 2026-01-14 | $244.44 | $244.89 | $239.60 | $242.61 | 7.7M |
| 2026-01-13 | $241.12 | $247.40 | $240.10 | $244.55 | 11.5M |
| 2026-01-12 | $234.29 | $239.95 | $234.00 | $239.81 | 7.9M |
| 2026-01-09 | $228.34 | $235.14 | $228.30 | $234.53 | 8.6M |
| 2026-01-08 | $231.79 | $233.11 | $225.10 | $227.38 | 7.1M |
| 2026-01-07 | $232.15 | $233.57 | $227.31 | $228.12 | 9.7M |
| 2026-01-06 | $229.23 | $231.64 | $228.60 | $229.84 | 6.7M |
| 2026-01-05 | $228.79 | $230.96 | $227.50 | $228.13 | 8.3M |
| 2026-01-02 | $218.15 | $227.77 | $215.24 | $227.77 | 11.3M |
| 2025-12-31 | $218.93 | $219.32 | $216.14 | $217.12 | 5.6M |
| 2025-12-30 | $219.14 | $221.88 | $218.40 | $218.50 | 5.7M |
| 2025-12-29 | $215.90 | $218.14 | $215.11 | $217.25 | 5.3M |
| 2025-12-26 | $218.05 | $218.67 | $216.14 | $216.44 | 2.8M |
| 2025-12-24 | $217.00 | $219.27 | $216.19 | $218.16 | 2.9M |
| 2025-12-23 | $216.90 | $217.56 | $215.32 | $216.85 | 4.5M |
| 2025-12-22 | $215.34 | $217.15 | $214.22 | $216.84 | 5.5M |
| 2025-12-19 | $209.76 | $215.98 | $209.27 | $214.08 | 14.8M |
| 2025-12-18 | $207.99 | $210.55 | $207.66 | $208.27 | 5.7M |
| 2025-12-17 | $206.78 | $210.66 | $205.82 | $206.33 | 7.3M |
| 2025-12-16 | $205.00 | $208.65 | $204.39 | $206.71 | 6.1M |
| 2025-12-15 | $204.38 | $206.63 | $203.17 | $205.50 | 6.7M |
| 2025-12-12 | $202.20 | $206.12 | $201.58 | $204.38 | 7.1M |
| 2025-12-11 | $198.73 | $201.86 | $198.05 | $200.71 | 7.9M |
| 2025-12-10 | $200.37 | $201.35 | $198.35 | $198.72 | 15.2M |
| 2025-12-09 | $205.35 | $207.10 | $200.02 | $200.37 | 9.1M |
| 2025-12-08 | $203.61 | $206.86 | $202.56 | $206.27 | 8.8M |
| 2025-12-05 | $201.40 | $202.95 | $200.56 | $201.89 | 6.9M |
| 2025-12-04 | $202.85 | $202.89 | $198.53 | $201.87 | 9.5M |
| 2025-12-03 | $204.60 | $205.85 | $197.40 | $202.54 | 14.1M |