5 DAY PERFORMANCE
-4.17%
1 MONTH PERFORMANCE
-1.68%
3 MONTH PERFORMANCE
+10.95%
6 MONTH PERFORMANCE
+27.27%
YEAR-TO-DATE PERFORMANCE
+27.38%
1 YEAR PERFORMANCE
+30.00%
The Boeing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $224.49 | $225.62 (0.5%) | $226.37 | $223.60 | 5.02 M | $170.70 B |
| 08/19/2025 | $232.00 | $225.00 (-3.02%) | $232.43 | $223.75 | 9.06 M | $170.24 B |
| 08/18/2025 | $234.47 | $232.41 (-0.88%) | $235.16 | $229.11 | 8.46 M | $175.84 B |
| 08/15/2025 | $233.36 | $235.26 (0.81%) | $236.45 | $231.43 | 6.29 M | $178.00 B |
| 08/14/2025 | $231.65 | $233.19 (0.66%) | $233.97 | $230.86 | 5.32 M | $176.43 B |
| 08/13/2025 | $233.25 | $233.37 (0.05%) | $235.60 | $229.33 | 6.67 M | $176.57 B |
| 08/12/2025 | $226.95 | $232.61 (2.49%) | $232.61 | $226.46 | 7.40 M | $175.99 B |
| 08/11/2025 | $229.00 | $225.96 (-1.33%) | $229.32 | $225.17 | 4.87 M | $170.96 B |
| 08/08/2025 | $227.50 | $229.12 (0.71%) | $230.90 | $227.38 | 4.72 M | $173.35 B |
| 08/07/2025 | $226.15 | $227.33 (0.52%) | $230.39 | $224.58 | 4.56 M | $172.00 B |
| 08/06/2025 | $225.70 | $225.04 (-0.29%) | $226.57 | $224.04 | 3.90 M | $170.27 B |
| 08/05/2025 | $222.37 | $224.86 (1.12%) | $226.03 | $221.07 | 5.69 M | $170.13 B |
| 08/04/2025 | $220.15 | $222.34 (0.99%) | $222.85 | $218.03 | 6.00 M | $168.22 B |
| 08/01/2025 | $219.45 | $221.90 (1.12%) | $222.46 | $215.90 | 8.57 M | $167.89 B |
| 07/31/2025 | $224.02 | $221.84 (-0.97%) | $225.00 | $221.15 | 7.83 M | $167.84 B |
| 07/30/2025 | $227.84 | $225.84 (-0.88%) | $231.72 | $224.35 | 9.35 M | $170.87 B |
| 07/29/2025 | $239.50 | $226.08 (-5.6%) | $242.69 | $225.26 | 20.16 M | $171.05 B |
| 07/28/2025 | $233.24 | $236.41 (1.36%) | $236.63 | $232.91 | 7.92 M | $178.87 B |
| 07/25/2025 | $232.02 | $233.06 (0.45%) | $233.31 | $228.84 | 4.63 M | $175.59 B |
| 07/24/2025 | $233.91 | $231.27 (-1.13%) | $235.23 | $231.05 | 6.16 M | $174.24 B |
| 07/23/2025 | $230.32 | $233.88 (1.55%) | $235.27 | $229.31 | 7.30 M | $176.21 B |
| 07/22/2025 | $228.30 | $228.48 (0.08%) | $230.31 | $225.55 | 4.74 M | $172.14 B |
| 07/21/2025 | $229.40 | $229.32 (-0.03%) | $232.50 | $228.02 | 4.18 M | $172.77 B |
| 07/18/2025 | $231.43 | $229.34 (-0.9%) | $232.25 | $227.52 | 5.97 M | $172.78 B |
| 07/17/2025 | $230.11 | $231.00 (0.39%) | $232.59 | $227.75 | 7.89 M | $174.04 B |
| 07/16/2025 | $232.13 | $229.90 (-0.96%) | $233.57 | $227.30 | 7.47 M | $173.21 B |
| 07/15/2025 | $230.12 | $230.00 (-0.05%) | $233.61 | $228.42 | 9.16 M | $173.28 B |
| 07/14/2025 | $231.40 | $230.51 (-0.38%) | $233.04 | $227.27 | 8.75 M | $173.67 B |
| 07/11/2025 | $225.43 | $226.84 (0.63%) | $228.74 | $225.43 | 6.63 M | $170.90 B |
| 07/10/2025 | $226.65 | $226.09 (-0.25%) | $228.50 | $223.93 | 6.12 M | $170.34 B |
| 07/09/2025 | $220.12 | $226.60 (2.94%) | $230.20 | $220.01 | 16.46 M | $170.72 B |
| 07/08/2025 | $219.00 | $218.52 (-0.22%) | $220.00 | $214.72 | 6.77 M | $164.63 B |
| 07/07/2025 | $215.60 | $218.63 (1.41%) | $218.63 | $214.50 | 5.81 M | $164.72 B |
| 07/03/2025 | $211.79 | $215.92 (1.95%) | $217.68 | $211.67 | 4.48 M | $162.67 B |
| 07/02/2025 | $210.40 | $212.03 (0.77%) | $214.40 | $208.25 | 5.87 M | $159.74 B |
| 07/01/2025 | $209.50 | $209.79 (0.14%) | $211.86 | $206.77 | 5.98 M | $158.06 B |
| 06/30/2025 | $213.88 | $209.53 (-2.03%) | $214.71 | $208.02 | 9.09 M | $157.86 B |
| 06/27/2025 | $205.11 | $214.55 (4.6%) | $214.81 | $204.38 | 14.81 M | $161.64 B |
| 06/26/2025 | $200.41 | $202.58 (1.08%) | $204.39 | $199.76 | 6.93 M | $152.62 B |
| 06/25/2025 | $201.00 | $198.90 (-1.04%) | $201.13 | $198.30 | 4.69 M | $149.85 B |
| 06/24/2025 | $203.00 | $200.94 (-1.01%) | $203.51 | $200.18 | 5.90 M | $151.39 B |
| 06/23/2025 | $197.83 | $201.31 (1.76%) | $202.20 | $197.47 | 5.88 M | $151.67 B |
| 06/20/2025 | $198.66 | $198.75 (0.05%) | $200.68 | $197.45 | 8.93 M | $149.74 B |
| 06/18/2025 | $199.00 | $197.68 (-0.66%) | $201.06 | $196.80 | 7.93 M | $148.93 B |
| 06/17/2025 | $201.31 | $200.26 (-0.52%) | $205.31 | $198.87 | 10.84 M | $150.88 B |
| 06/16/2025 | $200.57 | $201.70 (0.56%) | $204.00 | $199.08 | 6.90 M | $151.96 B |
| 06/13/2025 | $200.68 | $200.32 (-0.18%) | $202.23 | $195.28 | 16.09 M | $150.92 B |
| 06/12/2025 | $202.17 | $203.75 (0.78%) | $206.34 | $201.28 | 30.59 M | $153.51 B |
| 06/11/2025 | $215.50 | $214.00 (-0.7%) | $216.21 | $212.21 | 5.40 M | $161.23 B |
| 06/10/2025 | $217.58 | $215.73 (-0.85%) | $217.90 | $213.25 | 8.19 M | $162.53 B |
| 06/09/2025 | $211.23 | $217.51 (2.97%) | $218.80 | $211.09 | 9.42 M | $163.87 B |
| 06/06/2025 | $210.24 | $210.80 (0.27%) | $211.11 | $208.04 | 6.08 M | $158.82 B |
| 06/05/2025 | $212.50 | $209.02 (-1.64%) | $212.99 | $208.22 | 4.76 M | $157.48 B |
| 06/04/2025 | $214.77 | $211.98 (-1.3%) | $214.99 | $211.03 | 5.71 M | $159.71 B |
| 06/03/2025 | $212.00 | $213.43 (0.67%) | $215.80 | $211.77 | 8.11 M | $160.80 B |
| 06/02/2025 | $210.98 | $211.47 (0.23%) | $212.34 | $207.90 | 7.56 M | $159.32 B |
| 05/30/2025 | $206.77 | $207.32 (0.27%) | $207.70 | $204.35 | 7.49 M | $156.19 B |
| 05/29/2025 | $201.78 | $208.18 (3.17%) | $212.28 | $201.50 | 16.35 M | $156.84 B |
| 05/28/2025 | $201.95 | $201.50 (-0.22%) | $202.45 | $200.22 | 5.48 M | $151.81 B |
| 05/27/2025 | $204.28 | $201.03 (-1.59%) | $205.00 | $200.88 | 5.86 M | $151.46 B |
| 05/23/2025 | $199.95 | $202.36 (1.21%) | $203.20 | $198.75 | 5.26 M | $152.46 B |
| 05/22/2025 | $202.53 | $203.41 (0.43%) | $204.73 | $201.85 | 3.63 M | $153.25 B |
| 05/21/2025 | $206.60 | $203.21 (-1.64%) | $207.12 | $202.43 | 6.62 M | $153.10 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.
