|
Market Closed -
NYSE
04:00:02 01/09/2026 HKT
|
5-day change | 1st Jan Change | ||
| 207.78 USD | -0.97% |
|
-1.27% | -4.30% |
| 02:14pm | Markets are keen to avoid a vicious circle |  |
| 06:22am | Boeing, engineers union to resume contract negotiations on Sept 8, union says | RE |
Stock exchange
NYSE
BA 207.78 $
-0.97%
1.08B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| BA | 207.78USD | -0.97% | 1.08B $ | ||
CBOE
| BA | 207.84USD | -0.94% | 32.5M $ | |
|
Tradegate
| BCO | 177.96EUR | -0.48% | 183K € | |
|
Boerse Muenchen
| BCO | 178.18EUR | -0.42% | 63.43K € | |
|
Xetra
| BCO | 178.36EUR | +0.07% | 57.61K € | |
|
CBOE
| BOEI | 178.04EUR | 0.00% | 11.75K € | |
|
CBOE
| BOE | 179.28EUR | +0.44% | 10.76K € | |
|
Mexican S.E.
| BA * | 3,573.00MXN | +0.17% | 164K $ | |
|
London S.E.
| BOE | 216.06USD | -0.51% | 6.91K $ | |
|
Borsa Italiana
| 1BA | 179.78EUR | -0.32% | 5.75K € | |
|
Wiener Boerse
| BA | 179.64EUR | -0.37% | 5.21K € | |
|
Kazakhstan S.E.
| BA_KZ | 221.52USD | -2.61% | 1.77K $ | |
|
Bulgaria S.E.
| BCO | 187.12EUR | -3.15% | 748.48 € | |
|
Swiss Exchange
| BA | 168.04CHF | -0.45% | 0 CHF | |
|
Santiago S.E.
| BACL | 192,500.00CLP | -.--% | 0 $ | |
|
Santiago S.E.
| BA | 210.46USD | -.--% | 0 $ | |
|
Lima
| BAUS | 210.46USD | -.--% | 0 $ | |
|
Deutsche Boerse AG
| BCO | 179.12EUR | +0.66% | 0 € | |
|
Börse Stuttgart
| BCO | 178.24EUR | -0.16% | 0 € | |
|
Swiss Exchange
| BA | 207.90USD | -0.50% | 0 $ | |
|
Warsaw S.E.
| BOEG | 784.80PLN | -.--% | 0 zł | |
| BOEI34 | 1,075.83BRL | -0.90% | 19.36K R$ | ||
| BA | 14,040.00ARS | +0.21% | 111M $ | ||
|
Buenos Aires S.E.
| BAD | 9.130USD | -0.11% | 31.97K $ | |
| BA | 34.49CAD | -0.89% | 775K $ | ||
|
Deutsche Boerse AG
| BCO0 | 21.60EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| BCO0 | 21.20EUR | 0.00% | 0 € | |
| BA.PRA | 64.84USD | -0.45% | 75.78M $ | ||
|
CBOE
| BA.PRA | 64.78USD | -0.40% | 4.54M $ | |
|
Deutsche Boerse AG
| BCO1 | 53.00EUR | -2.75% | 0 € | |
| ZBA | 9.550CAD | +1.38% | 4.14K $ | ||
|
Deutsche Boerse AG
| BCO2 | 5.600EUR | -0.88% | 0 € | |
| BOEING80 | 6.950THB | -.--% | 139K ฿ |
Quotes 5-day view: Boeing
Delayed Quote NYSE
| 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | 31/08/2026 | |
|---|---|---|---|---|---|
| Last | US$211.08 | US$212.09 | US$209.89 | US$209.82 | US$207.78 |
| Volume | 4,854,618 | 4,365,792 | 4,461,315 | 4,571,015 | 5,217,647 |
| Change | +0.29% | +0.48% | -1.04% | -0.03% | -0.97% |
| Opening | US$212.50 | US$211.78 | US$211.51 | US$209.99 | US$208.50 |
| High | US$212.94 | US$212.60 | US$211.94 | US$210.61 | US$208.77 |
| Low | US$210.11 | US$209.66 | US$209.11 | US$207.55 | US$206.27 |
Performance
| 1 day | -0.97% | ||
| 1 week | -1.27% | ||
| 1 month | -3.87% | ||
| 3 months | -10.11% | ||
| 6 months | -8.68% | ||
| Current year | -4.30% | ||
| 1 year | -11.46% | ||
| 3 years | -7.25% | ||
| 5 years | -5.34% | ||
| 10 years | +60.51% |
Volumes
marketsDaily volume
5,217,647
Estimated daily volume
5,217,647
Avg. Volume 20 sessions
4,702,214
Daily volume ratio
1.11
Avg. Volume 20 sessions USD
977,026,024.92
Record volume 1
103,212,800
Record volume 2
99,846,050
Record volume 3
90,384,850
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
164,223,082,755
Net sales (USD)
89,463,000,000
Number of employees
182,000
Sales / Employee (USD)
491,555
Free-Float
77.97 %
Free-Float capitalization (USD)
164,087,147,053
Average Daily Capital Traded
0.59%
Indicators
Moving average 5 days
210.13
Moving average 20 days
224.53
Moving average 50 days
220.48
Moving average 100 days
222.23
Price spread / (MMA5)
+1.13%
Price spread / (MMA20)
+8.06%
Price spread / (MMA50)
+6.11%
Price spread / (MMA100)
+6.95%
STIM
RSI 9 days
29.61
RSI 14 days
37.3
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.97% | -1.27% | -11.46% | -7.25% | 164B | |
| -1.17% | -4.74% | +7.07% | +45.57% | 181B | |
| -1.41% | -4.51% | +3.55% | +54.59% | 25.4B | |
| -2.99% | -1.91% | +0.50% | +3.67% | 13.86B | |
| -2.01% | -4.87% | -51.66% | -8.19% | 6.77B | |
| -0.30% | -15.69% | - | - | 4.7B | |
| -0.40% | +3.73% | -31.93% | -28.43% | 3.36B | |
| -3.67% | +0.70% | -9.06% | - | 2.24B | |
| -2.60% | -9.27% | -42.75% | -69.51% | 784M | |
| -3.31% | -3.51% | +414.29% | +783.02% | 344M | |
| Average | -1.47% | -3.37% | +30.95% | +96.68% | 40.3B | |
| Weighted average by Cap. | -1.13% | -2.26% | -2.19% | +21.65% |
Historical Quotes: Boeing
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1d7247253a438c497793f.lNVQR7xlsEGEtj1kigvxR_ASvpoEo9yCgJ7L57i0810.3aYzP80CyXey1G0IujiEDIEn9PFjy7a1w_uo0_bCqS76oCIJ-APeNsPGDQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 | 207.78 | 768,790 | 3,281,798 |
| 03:59:59 | 207.84 | 100 | 2,513,008 |
| 03:59:59 | 207.99 | 740 | 2,512,908 |
| 03:59:59 | 207.90 | 100 | 2,512,168 |
| 03:59:59 | 207.90 | 120 | 2,512,068 |
| 03:59:59 | 207.90 | 100 | 2,511,948 |
| 03:59:59 | 207.82 | 198 | 2,511,848 |
| 03:59:59 | 207.82 | 240 | 2,511,650 |
| 03:59:59 | 207.93 | 476 | 2,511,410 |
| 03:59:59 | 207.94 | 111 | 2,510,934 |
Price Extremes
| 1 week | 206.27 |  | 212.6 |
| 1 month | 206.27 | | 241.09 |
| Current year | 187.72 | | 254.35 |
| 1 year | 176.77 | | 254.35 |
| 3 years | 128.88 | | 267.54 |
| 5 years | 113.02 | | 267.54 |
| 10 years | 89 | | 446.01 |
Monthly variations
Annual variations
| 2026 | -4.30% | ||
| 2025 | +22.67% | ||
| 2024 | -32.10% | ||
| 2023 | +36.84% | ||
| 2022 | -5.38% | ||
| 2021 | -5.95% | ||
| 2020 | -34.29% | ||
| 2019 | +1.01% | ||
| 2018 | +9.36% | ||
| 2017 | +89.43% | ||
| 2016 | +7.67% | ||
| 2015 | +11.24% | ||
| 2014 | -4.77% | ||
| 2013 | +81.12% | ||
| 2012 | +2.74% | ||
| 2011 | +12.40% | ||
| 2010 | +20.56% | ||
| 2009 | +26.86% | ||
| 2008 | -51.21% | ||
| 2007 | -1.55% | ||
| 2006 | +26.48% | ||
| 2005 | +35.68% | ||
| 2004 | +22.85% | ||
| 2003 | +27.74% | ||
| 2002 | -14.93% | ||
| 2001 | -41.24% | ||
| 2000 | +59.28% | ||
| 1999 | +27.01% | ||
| 1998 | -33.33% | ||
| 1997 | -8.10% | ||
| 1996 | +35.89% | ||
| 1995 | +66.76% | ||
| 1994 | +8.67% | ||
| 1993 | +7.79% | ||
| 1992 | -15.97% | ||
| 1991 | +5.23% | ||
| 1990 | +14.63% | ||
| 1989 | +46.91% | ||
| 1988 | +63.85% | ||
| 1987 | -27.63% | ||
| 1986 | -2.15% | ||
| 1985 | +38.41% | ||
| 1984 | +29.43% | ||
| 1983 | +29.15% | ||
| 1982 | +50.56% | ||
| 1981 | -49.01% | ||
| 1980 | +30.74% | ||
| 1979 | +6.39% | ||
| 1978 | +153.78% | ||
| 1977 | +25.70% | ||
| 1976 | +83.59% | ||
| 1975 | +54.76% | ||
| 1974 | +27.27% | ||
| 1973 | -50.50% | ||
| 1972 | +34.23% | ||
| 1971 | +30.70% | ||
| 1970 | -49.33% | ||
| 1969 | -50.55% | ||
| 1968 | -34.72% |
- Stock Market
- Stocks
- BA Stock
- Quotes Boeing
Select your edition
All financial news and data tailored to specific country editions
