The closing price for Boeing (BA) last year was $217.12, on December 31. It was up 21.8% for the year. The latest price is $215.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $218.93 | $219.32 | $216.14 | $217.12 | 5,563,000 |
December 30 2025 | $219.14 | $221.88 | $218.40 | $218.50 | 5,653,500 |
December 29 2025 | $215.90 | $218.14 | $215.11 | $217.25 | 5,292,000 |
December 26 2025 | $218.05 | $218.67 | $216.14 | $216.44 | 2,801,500 |
December 24 2025 | $217.00 | $219.27 | $216.19 | $218.16 | 2,943,500 |
December 23 2025 | $216.90 | $217.56 | $215.32 | $216.85 | 4,496,300 |
December 22 2025 | $215.34 | $217.15 | $214.22 | $216.84 | 5,458,900 |
December 19 2025 | $209.76 | $215.98 | $209.27 | $214.08 | 14,793,700 |
December 18 2025 | $207.99 | $210.55 | $207.66 | $208.27 | 5,652,100 |
December 17 2025 | $206.78 | $210.66 | $205.82 | $206.33 | 7,301,100 |
December 16 2025 | $205.00 | $208.65 | $204.39 | $206.71 | 6,120,200 |
December 15 2025 | $204.38 | $206.63 | $203.17 | $205.50 | 6,721,600 |
December 12 2025 | $202.20 | $206.12 | $201.58 | $204.38 | 7,069,700 |
December 11 2025 | $198.73 | $201.86 | $198.05 | $200.71 | 7,917,800 |
December 10 2025 | $200.37 | $201.35 | $198.35 | $198.72 | 15,159,600 |
December 09 2025 | $205.35 | $207.10 | $200.02 | $200.37 | 9,101,900 |
December 08 2025 | $203.61 | $206.86 | $202.56 | $206.27 | 8,823,900 |
December 05 2025 | $201.40 | $202.95 | $200.56 | $201.89 | 6,857,200 |
December 04 2025 | $202.85 | $202.89 | $198.53 | $201.87 | 9,513,300 |
December 03 2025 | $204.60 | $205.85 | $197.40 | $202.54 | 14,139,900 |
December 02 2025 | $198.30 | $205.78 | $195.51 | $205.38 | 22,624,000 |
December 01 2025 | $188.96 | $189.95 | $186.41 | $186.46 | 6,763,700 |
November 28 2025 | $187.87 | $189.75 | $186.91 | $189.00 | 3,757,000 |
November 26 2025 | $184.00 | $188.18 | $183.03 | $186.92 | 7,644,500 |
November 25 2025 | $179.49 | $183.48 | $177.52 | $182.44 | 9,676,200 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.