5 DAY PERFORMANCE
+3.18%
1 MONTH PERFORMANCE
+0.16%
3 MONTH PERFORMANCE
-5.41%
6 MONTH PERFORMANCE
+4.41%
YEAR-TO-DATE PERFORMANCE
-8.57%
1 YEAR PERFORMANCE
-4.93%
The Boeing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $157.13 | $161.90 (3.04%) | $163.90 | $157.00 | 9.13 M | $116.26 B |
| 04/16/2025 | $154.37 | $156.47 (1.36%) | $157.66 | $153.54 | 6.81 M | $112.36 B |
| 04/15/2025 | $155.28 | $155.52 (0.15%) | $159.12 | $155.28 | 11.54 M | $111.68 B |
| 04/14/2025 | $159.82 | $159.28 (-0.34%) | $162.55 | $157.60 | 7.29 M | $114.38 B |
| 04/11/2025 | $154.62 | $156.84 (1.44%) | $157.59 | $152.00 | 8.81 M | $112.63 B |
| 04/10/2025 | $154.98 | $155.52 (0.35%) | $157.35 | $149.41 | 10.38 M | $111.68 B |
| 04/09/2025 | $138.85 | $160.82 (15.82%) | $162.43 | $137.94 | 16.78 M | $115.48 B |
| 04/08/2025 | $146.85 | $139.39 (-5.08%) | $147.77 | $137.40 | 14.53 M | $100.10 B |
| 04/07/2025 | $132.05 | $138.86 (5.16%) | $143.97 | $128.88 | 18.83 M | $99.72 B |
| 04/04/2025 | $143.30 | $136.59 (-4.68%) | $146.00 | $132.79 | 22.28 M | $98.09 B |
| 04/03/2025 | $160.00 | $150.91 (-5.68%) | $160.21 | $150.41 | 15.88 M | $108.37 B |
| 04/02/2025 | $166.40 | $168.56 (1.3%) | $170.38 | $165.55 | 5.83 M | $121.04 B |
| 04/01/2025 | $170.00 | $168.17 (-1.08%) | $170.98 | $164.22 | 8.25 M | $120.76 B |
| 03/31/2025 | $170.65 | $170.55 (-0.06%) | $172.21 | $166.79 | 7.48 M | $122.47 B |
| 03/28/2025 | $177.75 | $173.31 (-2.5%) | $178.50 | $172.45 | 8.21 M | $124.45 B |
| 03/27/2025 | $178.53 | $179.11 (0.32%) | $182.22 | $178.03 | 4.79 M | $128.62 B |
| 03/26/2025 | $182.53 | $178.55 (-2.18%) | $183.23 | $177.28 | 6.63 M | $128.22 B |
| 03/25/2025 | $182.16 | $182.59 (0.24%) | $183.85 | $180.36 | 7.17 M | $131.12 B |
| 03/24/2025 | $182.03 | $180.90 (-0.62%) | $184.40 | $180.44 | 9.99 M | $129.90 B |
| 03/21/2025 | $172.06 | $178.11 (3.52%) | $183.46 | $170.77 | 26.80 M | $127.90 B |
| 03/20/2025 | $171.14 | $172.83 (0.99%) | $173.10 | $170.31 | 4.93 M | $124.11 B |
| 03/19/2025 | $165.32 | $172.62 (4.42%) | $174.20 | $165.00 | 14.11 M | $123.96 B |
| 03/18/2025 | $161.44 | $161.57 (0.08%) | $162.23 | $158.79 | 4.20 M | $116.02 B |
| 03/17/2025 | $160.50 | $161.85 (0.84%) | $162.77 | $159.62 | 5.60 M | $116.22 B |
| 03/14/2025 | $160.92 | $161.81 (0.55%) | $162.32 | $159.20 | 5.22 M | $116.20 B |
| 03/13/2025 | $159.22 | $159.32 (0.06%) | $161.74 | $157.25 | 5.70 M | $114.41 B |
| 03/12/2025 | $157.00 | $158.80 (1.15%) | $159.54 | $153.61 | 8.71 M | $114.03 B |
| 03/11/2025 | $148.00 | $154.06 (4.09%) | $155.01 | $145.45 | 10.03 M | $110.63 B |
| 03/10/2025 | $150.03 | $148.15 (-1.25%) | $150.39 | $146.30 | 10.20 M | $106.39 B |
| 03/07/2025 | $157.19 | $154.18 (-1.91%) | $158.36 | $149.05 | 12.53 M | $110.72 B |
| 03/06/2025 | $161.42 | $158.43 (-1.85%) | $162.69 | $157.94 | 6.89 M | $113.77 B |
| 03/05/2025 | $159.96 | $163.16 (2%) | $164.33 | $158.81 | 7.36 M | $117.17 B |
| 03/04/2025 | $167.37 | $158.90 (-5.06%) | $168.38 | $156.69 | 15.87 M | $114.11 B |
| 03/03/2025 | $177.02 | $170.06 (-3.93%) | $178.40 | $169.46 | 6.05 M | $122.12 B |
| 02/28/2025 | $174.36 | $174.63 (0.15%) | $176.30 | $173.48 | 5.80 M | $125.40 B |
| 02/27/2025 | $174.52 | $173.83 (-0.4%) | $177.15 | $173.59 | 4.70 M | $124.83 B |
| 02/26/2025 | $179.49 | $173.04 (-3.59%) | $179.49 | $171.83 | 7.11 M | $124.26 B |
| 02/25/2025 | $180.45 | $178.27 (-1.21%) | $181.88 | $176.34 | 5.61 M | $128.02 B |
| 02/24/2025 | $177.48 | $179.91 (1.37%) | $183.04 | $176.55 | 8.39 M | $129.19 B |
| 02/21/2025 | $181.28 | $177.15 (-2.28%) | $182.20 | $174.71 | 8.98 M | $127.21 B |
| 02/20/2025 | $185.58 | $180.88 (-2.53%) | $185.80 | $180.11 | 7.86 M | $129.89 B |
| 02/19/2025 | $185.31 | $186.15 (0.45%) | $187.23 | $181.83 | 7.26 M | $133.67 B |
| 02/18/2025 | $185.68 | $184.97 (-0.38%) | $188.66 | $184.22 | 6.93 M | $132.83 B |
| 02/14/2025 | $186.75 | $184.42 (-1.25%) | $186.82 | $183.58 | 5.04 M | $132.43 B |
| 02/13/2025 | $187.00 | $185.44 (-0.83%) | $188.24 | $185.09 | 6.85 M | $133.16 B |
| 02/12/2025 | $178.34 | $186.25 (4.44%) | $186.27 | $178.25 | 7.69 M | $133.75 B |
| 02/11/2025 | $179.78 | $180.44 (0.37%) | $182.14 | $177.60 | 4.37 M | $129.57 B |
| 02/10/2025 | $183.12 | $180.55 (-1.4%) | $183.55 | $179.90 | 3.99 M | $129.65 B |
| 02/07/2025 | $185.26 | $181.49 (-2.03%) | $186.11 | $180.93 | 5.39 M | $130.33 B |
| 02/06/2025 | $182.00 | $184.80 (1.54%) | $185.85 | $182.00 | 6.92 M | $132.70 B |
| 02/05/2025 | $176.00 | $181.84 (3.32%) | $181.86 | $175.51 | 7.43 M | $130.58 B |
| 02/04/2025 | $176.90 | $176.23 (-0.38%) | $177.45 | $174.25 | 4.50 M | $126.55 B |
| 02/03/2025 | $174.11 | $175.87 (1.01%) | $178.20 | $173.13 | 6.50 M | $126.29 B |
| 01/31/2025 | $180.51 | $176.52 (-2.21%) | $181.78 | $175.74 | 6.12 M | $126.76 B |
| 01/30/2025 | $174.59 | $179.53 (2.83%) | $179.94 | $173.72 | 7.00 M | $128.92 B |
| 01/29/2025 | $179.13 | $173.66 (-3.05%) | $182.55 | $170.65 | 12.26 M | $124.71 B |
| 01/28/2025 | $181.31 | $177.78 (-1.95%) | $188.48 | $174.02 | 22.77 M | $127.66 B |
| 01/27/2025 | $175.55 | $175.19 (-0.21%) | $178.18 | $174.40 | 7.15 M | $125.80 B |
| 01/24/2025 | $176.00 | $176.06 (0.03%) | $180.43 | $174.37 | 9.30 M | $108.96 B |
| 01/23/2025 | $174.01 | $178.50 (2.58%) | $178.67 | $173.75 | 7.10 M | $110.47 B |
| 01/22/2025 | $175.29 | $174.80 (-0.28%) | $176.23 | $173.88 | 5.13 M | $108.18 B |
| 01/21/2025 | $172.38 | $175.56 (1.84%) | $177.09 | $171.93 | 8.76 M | $108.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
