|
Market Closed -
NYSE
04:00:02 29/08/2026 HKT
|
5-day change | 1st Jan Change | ||
| 209.82 USD | -0.03% |
|
-2.04% | -3.36% |
| 08-29 | Boeing, union negotiators to meet Monday to resume stalled contract negotiations | RE |
| 08-27 | Nvidia Delivers, Nasdaq Rebounds |  |
Stock exchange
NYSE
BA 209.82 $
-0.03%
959M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| BA | 209.82USD | -0.03% | 959M $ | ||
CBOE
| BA | 209.81USD | 0.00% | 38.37M $ | |
|
Tradegate
| BCO | 181.24EUR | +0.61% | 961K € | |
|
Boerse Muenchen
| BCO | 181.00EUR | +0.44% | 217K € | |
|
CBOE
| BOE | 179.40EUR | -1.09% | 152K € | |
|
Xetra
| BCO | 179.68EUR | -0.29% | 143K € | |
|
CBOE
| BOEI | 179.56EUR | -0.47% | 113K € | |
|
Börse Stuttgart
| BCO | 180.68EUR | +0.36% | 39.75K € | |
|
Mexican S.E.
| BA * | 3,573.00MXN | +0.17% | 164K $ | |
|
Deutsche Boerse AG
| BCO | 180.04EUR | -0.34% | 8.1K € | |
|
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 € | |
|
Warsaw S.E.
| BOEG | 784.80PLN | -3.92% | 784.8 zł | |
|
Swiss Exchange
| BA | 168.80CHF | -0.06% | 0 CHF | |
|
Santiago S.E.
| BACL | 192,500.00CLP | 0.00% | 0 $ | |
|
Lima
| BAUS | 210.46USD | 0.00% | 0 $ | |
|
Swiss Exchange
| BA | 208.95USD | -0.69% | 0 $ | |
|
Santiago S.E.
| BA | 210.46USD | 0.00% | 0 $ | |
| BOEI34 | 1,085.64BRL | -1.39% | 10.86K R$ | ||
| BA | 14,040.00ARS | +0.21% | 111M $ | ||
|
Buenos Aires S.E.
| BAD | 9.130USD | -0.11% | 31.97K $ | |
| BA | 34.80CAD | -0.09% | 1.53M $ | ||
|
Deutsche Boerse AG
| BCO0 | 21.80EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| BCO0 | 21.40EUR | -0.93% | 0 € | |
| BA.PRA | 65.13USD | -0.14% | 69.98M $ | ||
|
CBOE
| BA.PRA | 65.04USD | -0.29% | 159K $ | |
|
Deutsche Boerse AG
| BCO1 | 54.00EUR | -0.92% | 0 € | |
| ZBA | 9.550CAD | +1.38% | 4.14K $ | ||
|
Deutsche Boerse AG
| BCO2 | 5.650EUR | -0.88% | 0 € | |
| BOEING80 | 6.950THB | -0.71% | 429K ฿ |
Quotes 5-day view: Boeing
Delayed Quote NYSE
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Last | US$210.46 | US$211.08 | US$212.09 | US$209.89 | US$209.82 |
| Volume | 7,144,068 | 4,854,618 | 4,365,792 | 4,461,315 | 4,571,015 |
| Change | -1.75% | +0.29% | +0.48% | -1.04% | -0.03% |
| Opening | US$212.86 | US$212.50 | US$211.78 | US$211.51 | US$209.99 |
| High | US$213.31 | US$212.94 | US$212.60 | US$211.94 | US$210.61 |
| Low | US$208.70 | US$210.11 | US$209.66 | US$209.11 | US$207.55 |
Performance
| 1 day | -0.03% | ||
| 1 week | -2.04% | ||
| Current month | -2.92% | ||
| 1 month | -1.96% | ||
| 3 months | -9.23% | ||
| 6 months | -7.78% | ||
| Current year | -3.36% | ||
| 1 year | -10.59% | ||
| 3 years | -7.67% | ||
| 5 years | -5.38% | ||
| 10 years | +57.88% |
Volumes
marketsDaily volume
4,571,015
Estimated daily volume
4,571,015
Avg. Volume 20 sessions
4,671,312
Daily volume ratio
0.98
Avg. Volume 20 sessions USD
980,134,683.84
Record volume 1
103,212,800
Record volume 2
99,846,050
Record volume 3
90,384,850
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
165,835,437,596
Net sales (USD)
89,463,000,000
Number of employees
182,000
Sales / Employee (USD)
491,555
Free-Float
77.97 %
Free-Float capitalization (USD)
165,698,167,267
Average Daily Capital Traded
0.59%
Indicators
Moving average 5 days
211.54
Moving average 20 days
224.84
Moving average 50 days
220.8
Moving average 100 days
222.33
Price spread / (MMA5)
+0.82%
Price spread / (MMA20)
+7.16%
Price spread / (MMA50)
+5.23%
Price spread / (MMA100)
+5.96%
RSI 9 days
29.71
RSI 14 days
37.36
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.03% | -2.04% | -10.59% | -7.67% | 166B | |
| -0.17% | -0.32% | +13.40% | +53.18% | 187B | |
| +0.07% | -3.54% | +6.89% | +62.32% | 25.8B | |
| +0.84% | +0.11% | +3.59% | +7.93% | 14.28B | |
| 0.00% | -2.74% | +24.15% | +396.59% | 13.01B | |
| -2.38% | -7.30% | -50.67% | -6.56% | 6.9B | |
| -8.15% | -18.51% | - | - | 4.72B | |
| +1.99% | +4.15% | -31.66% | -27.82% | 3.37B | |
| +2.31% | +2.88% | -7.57% | - | 2.24B | |
| -3.35% | -12.17% | -41.22% | -70.72% | 805M | |
| Average | -0.89% | -4.13% | -10.41% | +50.90% | 42.35B | |
| Weighted average by Cap. | -0.16% | -1.70% | +1.86% | +36.81% |
Historical Quotes: Boeing
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
63a494ccd.qJ7G-jkLkwR1EFOxAzo2GYdT5YYzMwa_wmnDNQNPpQ0.hdKDykhe404YeGrudkIHSdhnpNNZeFDrhiG1ZXYF9D-b0I6WUlikSBZFMA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 | 209.82 | 372,757 | 3,112,640 |
| 04:00:00 | 209.73 | 100 | 2,739,883 |
| 03:59:59 | 209.85 | 131 | 2,739,783 |
| 03:59:59 | 209.84 | 100 | 2,739,652 |
| 03:59:59 | 209.87 | 192 | 2,739,552 |
| 03:59:59 | 209.87 | 100 | 2,739,360 |
| 03:59:59 | 209.85 | 100 | 2,739,260 |
| 03:59:59 | 209.85 | 500 | 2,739,160 |
| 03:59:59 | 209.79 | 100 | 2,738,660 |
| 03:59:59 | 209.86 | 100 | 2,738,560 |
Price Extremes
| 1 week | 207.55 |  | 213.31 |
| 1 month | 207.55 | | 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 | -3.36% | ||
| 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
