Boeing Stock Price History (NYSE:BA)

Add to My Stocks
$156.49 $1.1 (0.71%) BA stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download Boeing stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Boeing price to earnings ratio data. The stock price was at a 5 year high of 158.31 on 20 Feb, 2015 as seen from Boeing stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-09155.65156.88155.42156.49270787223.821.03
2016-12-08154.60155.97154.14155.39292836023.651.03
2016-12-07151.67154.31151.07154.14295558223.461.02
2016-12-06150.84152.64150.02152.24347625423.171.00
2016-12-05153.24153.75151.85152.16285594623.161.00
2016-12-02152.45152.49151.12152.25210557723.171.00
2016-12-01150.74152.69150.39152.39284393023.201.01
2016-11-30151.59153.08150.56150.56399097222.920.99
2016-11-29149.83152.11149.11151.64394563523.081.00
2016-11-28149.00150.09148.32149.77472876422.800.99
2016-11-25150.00150.15149.03150.0496238722.840.99
2016-11-240.000.000.00149.740N/AN/A
2016-11-23149.61150.81149.03149.74307107422.790.99
2016-11-22147.90149.76147.88149.52377000422.760.99
2016-11-21147.21148.49146.52147.02282590622.380.97
2016-11-18145.18146.60144.46146.35221441922.280.97
2016-11-17146.83147.12145.00145.33365612422.120.96
2016-11-16147.30148.41146.14146.44355965522.290.97
2016-11-15149.00149.45147.19148.11385660122.540.98
2016-11-14148.89150.09148.21149.99449087722.830.99
2016-11-11147.12148.60146.56148.52358516322.610.98
2016-11-10146.39149.34146.39147.69650825122.480.97
2016-11-09141.63145.85141.54145.09549438222.080.96
2016-11-08141.92143.31141.29142.20282380521.640.94
2016-11-07141.50143.10141.49143.03322820221.770.94
2016-11-04139.11140.85138.80139.54295145721.240.92
2016-11-03140.76140.90139.35140.02228082521.310.92
2016-11-02142.00142.87140.59140.75278206521.420.93
2016-11-01143.00143.90141.81142.41324501721.680.94
2016-10-31143.05143.35142.15142.43307588921.680.94
2016-10-28143.72144.00142.17143.01463607021.770.94
2016-10-27145.83146.23141.78143.31785708121.810.95
2016-10-26138.43146.19136.72145.541327204426.750.96
2016-10-25137.53139.42137.35139.02520910325.560.91
2016-10-24136.41138.88136.41137.45381424725.270.90
2016-10-21134.72136.19134.25135.63220577224.930.89
2016-10-20135.92136.75135.37135.84253971124.970.89
2016-10-19135.42136.95135.33136.18226586425.030.90
2016-10-18135.03135.74134.92135.10227104724.840.89
2016-10-17133.50135.38133.33134.00243513424.630.88
2016-10-14134.56135.25133.48133.50231742924.540.88
2016-10-13132.42133.93131.39133.38354419024.520.88
2016-10-12133.76134.28133.00133.16226418824.480.88
2016-10-11135.52135.69133.27133.74360733024.590.88
2016-10-10134.59136.87134.59135.84334327124.970.89
2016-10-07133.93134.66132.54133.85430203124.610.88
2016-10-06134.83135.00133.68134.42361486024.710.88
2016-10-05132.93134.90132.55134.66313753224.750.89
2016-10-04132.77133.23131.69132.25282918824.310.87
2016-10-03131.28132.72130.74132.38243941024.340.87
2016-09-30132.09132.63131.27131.74311887724.220.87
2016-09-29131.80132.78130.68131.03219939524.090.86
2016-09-28131.59132.36130.59132.23177296524.310.87
2016-09-27130.29131.74129.86131.32193902024.140.86
2016-09-26131.07131.58130.43130.57221988524.000.86
2016-09-23131.25132.29131.01131.78233072024.220.87
2016-09-22131.45132.48131.17131.87325314324.240.87
2016-09-21128.18130.63128.18130.56322775824.000.86
2016-09-20127.95128.50127.57127.79263927923.490.84
2016-09-19127.50128.30127.27127.48316809823.430.84
2016-09-16127.71127.71126.34126.70803561623.290.83
2016-09-15127.57128.46126.94127.77347679423.490.84
2016-09-14128.91129.31127.34127.67395540223.470.84
2016-09-13129.22130.02128.26128.76455239923.670.85
2016-09-12126.88130.68126.31130.12638111223.920.86
2016-09-09131.94131.94128.52128.53489294423.630.84
2016-09-08132.32132.91131.51132.90261830724.430.87
2016-09-07132.48133.08132.00132.64219868624.380.87
2016-09-06131.63132.99131.27132.99415179624.450.87
2016-09-050.000.000.00131.160N/AN/A
2016-09-02130.89131.96130.58131.16263104724.110.86
2016-09-01130.03130.03128.36129.90280723723.880.85
2016-08-31130.83130.83129.14129.45363917623.800.85
2016-08-30133.19133.44130.68130.81343729024.050.86
2016-08-29132.72133.58132.32132.90238003524.430.87
2016-08-26133.50134.08131.82132.23197374024.310.87
2016-08-25133.30133.30132.42132.98192135224.450.87
2016-08-24134.01134.65133.07133.29213591024.500.88
2016-08-23135.32136.37133.64134.14348186324.660.88
2016-08-22134.30135.67133.84134.99252072224.810.89
2016-08-19134.50135.00133.84134.44192264524.710.88
2016-08-18134.72135.96134.53135.00203082624.820.89
2016-08-17134.85134.99134.11134.72285463024.770.89
2016-08-16134.15135.21133.40135.00275920624.820.89
2016-08-15133.70135.00133.55134.66281263424.750.89
2016-08-12132.90133.78132.63133.10252255324.470.87
2016-08-11132.85133.56132.30133.00227567424.450.87
2016-08-10132.10133.53131.71132.28264224924.320.87
2016-08-09132.73132.99132.23132.62301393924.380.87
Get more Data

Boeing Stock Chart

View BA PE ratio, PS ratio stocks charts and compare with peers.
BA Chart
Note: Compare Boeing stock price history with the index and industry peers.

Boeing Historical Prices: Past 5 years

Max Stock Price 158.31 Feb 20,2015
Min Stock Price 67.24 Jun 01,2012
Avg Stock Price 115.28

Boeing Historical PE ratio: Past 5 years

Max PE Ratio 26.75 Oct 26,2016
Min PE Ratio 11.65 Jun 01,2012
Avg PE Ratio 18.22

Boeing Historical PS ratio: Past 5 years

Max PS Ratio 1.3 Jan 22,2014
Min PS Ratio 0.68 Sep 25,2012
Avg PS Ratio 0.95

BA Industry Peers

Company Price Change (%)
Lockheed Martin (LMT)259.530.28 (0.11%)
General Dynamics (GD)175.391.72 (0.99%)
Embraer-empresa (ERJ)19.020.05 (0.26%)
Bae Systems (BAESY)30.360.02 (0.07%)
Spirit Aerosystems (SPR)61.020.24 (0.39%)
Ana Holdings (ALNPY)5.440.21 (3.72%)
Huntington Ingalls Industries (HII)181.50.3 (0.17%)

Boeing historical quotes helps an investor analyze a company's history and do Boeing stock analysis . The price movement is easily depicted in the Boeing stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. BA saw a high of 156.88, and a low of 155.42 on last trading day. The company's P/S ratio was at a high of 1.33 on 25 Jul, 2007 according to our Boeing stock market history data. .