MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BA — Boeing Company
NYSEBoeing Company
$193.56
+1.28(+0.67%)
- O
- 193.87
- H
- 196.93
- L
- 190.27
- V
- 12.54M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$193.56
Period Return+19.1%
Period High$254.35
Period Low$158.50
Avg Daily Volume7.43M
Total Trading Days365
BA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $193.87 | $196.93 | $190.27 | $193.56 | +$1.28 | +0.67% | 12,539,740 | $193.65 | $190.27 $196.93 |
| Oct 1, 2026 | $186.00 | $194.56 | $185.56 | $192.28 | +$6.23 | +3.35% | 13,550,004 | $189.91 | $185.56 $194.56 |
| Sep 30, 2026 | $192.05 | $192.99 | $185.25 | $186.05 | $-1.63 | -0.87% | 11,562,269 | $187.88 | $185.25 $192.99 |
| Sep 29, 2026 | $185.30 | $190.91 | $185.00 | $187.68 | +$3.29 | +1.78% | 10,560,433 | $188.46 | $185.00 $190.91 |
| Sep 28, 2026 | $192.62 | $192.77 | $184.01 | $184.39 | $-13.68 | -6.91% | 18,053,650 | $187.43 | $184.01 $192.77 |
| Sep 25, 2026 | $197.76 | $201.40 | $196.80 | $198.07 | +$1.27 | +0.65% | 5,389,662 | $198.79 | $196.80 $201.40 |
| Sep 24, 2026 | $198.62 | $199.49 | $194.40 | $196.80 | $-3.13 | -1.57% | 9,625,000 | $196.90 | $194.40 $199.49 |
| Sep 23, 2026 | $197.98 | $204.07 | $197.98 | $199.93 | +$2.21 | +1.12% | 10,022,932 | $201.07 | $197.98 $204.07 |
| Sep 22, 2026 | $203.00 | $203.33 | $197.14 | $197.72 | $-3.43 | -1.71% | 7,837,117 | $198.42 | $197.14 $203.33 |
| Sep 21, 2026 | $200.45 | $202.20 | $198.13 | $201.15 | +$2.95 | +1.49% | 6,351,805 | $200.62 | $198.13 $202.20 |
| Sep 18, 2026 | $196.83 | $199.63 | $195.46 | $198.20 | +$1.20 | +0.61% | 9,834,403 | $197.57 | $195.46 $199.63 |
| Sep 17, 2026 | $202.25 | $203.64 | $197.00 | $197.00 | $-4.96 | -2.46% | 11,790,487 | $198.94 | $197.00 $203.64 |
| Sep 16, 2026 | $210.19 | $212.22 | $197.01 | $201.96 | $-7.73 | -3.69% | 12,904,460 | $202.46 | $197.01 $212.22 |
| Sep 15, 2026 | $210.87 | $212.40 | $208.65 | $209.69 | $-0.58 | -0.28% | 3,578,866 | $210.01 | $208.65 $212.40 |
| Sep 14, 2026 | $208.21 | $211.89 | $207.98 | $210.27 | $-0.18 | -0.09% | 3,318,671 | $209.89 | $207.98 $211.89 |
| Sep 11, 2026 | $207.56 | $211.62 | $207.22 | $210.45 | +$5.65 | +2.76% | 4,141,223 | $209.88 | $207.22 $211.62 |
| Sep 10, 2026 | $205.74 | $208.82 | $204.67 | $204.80 | $-1.62 | -0.78% | 4,632,523 | $205.90 | $204.67 $208.82 |
| Sep 9, 2026 | $209.98 | $212.22 | $206.42 | $206.42 | $-4.31 | -2.05% | 4,374,157 | $208.60 | $206.42 $212.22 |
| Sep 8, 2026 | $212.10 | $215.29 | $210.59 | $210.73 | $-1.52 | -0.72% | 4,373,907 | $212.43 | $210.59 $215.29 |
| Sep 4, 2026 | $209.44 | $212.26 | $208.80 | $212.25 | +$1.74 | +0.83% | 4,590,661 | $211.34 | $208.80 $212.26 |
| Sep 3, 2026 | $209.94 | $211.06 | $205.83 | $210.51 | +$1.64 | +0.79% | 6,261,932 | $208.55 | $205.83 $211.06 |
| Sep 2, 2026 | $207.00 | $210.65 | $206.42 | $208.87 | +$3.21 | +1.56% | 6,348,980 | $209.16 | $206.42 $210.65 |
| Sep 1, 2026 | $206.70 | $208.11 | $205.50 | $205.66 | $-2.12 | -1.02% | 5,017,055 | $206.21 | $205.50 $208.11 |
| Aug 31, 2026 | $208.50 | $208.77 | $206.27 | $207.78 | $-2.04 | -0.97% | 5,217,738 | $207.35 | $206.27 $208.77 |
| Aug 28, 2026 | $209.99 | $210.61 | $207.55 | $209.82 | $-0.07 | -0.03% | 4,571,016 | $208.96 | $207.55 $210.61 |
| Aug 27, 2026 | $211.51 | $211.94 | $209.11 | $209.89 | $-2.20 | -1.04% | 4,461,315 | $210.10 | $209.11 $211.94 |
| Aug 26, 2026 | $211.78 | $212.60 | $209.66 | $212.09 | +$1.01 | +0.48% | 4,365,792 | $211.59 | $209.66 $212.60 |
| Aug 25, 2026 | $212.50 | $212.94 | $210.11 | $211.08 | +$0.62 | +0.29% | 4,854,618 | $211.34 | $210.11 $212.94 |
| Aug 24, 2026 | $212.86 | $213.31 | $208.70 | $210.46 | $-3.74 | -1.75% | 7,144,069 | $210.11 | $208.70 $213.31 |
| Aug 21, 2026 | $215.67 | $216.46 | $212.75 | $214.20 | $-0.90 | -0.42% | 6,242,113 | $213.86 | $212.75 $216.46 |