-
5 DAY PERFORMANCE
+4.96% -
1 MONTH PERFORMANCE
-7.97% -
3 MONTH PERFORMANCE
-14.83% -
6 MONTH PERFORMANCE
-21.01% -
YEAR-TO-DATE PERFORMANCE
-43.55% -
1 YEAR PERFORMANCE
-33.09%
The Boeing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $143.61 | $147.14 (2.46%) | $147.97 | $143.49 | 4.71 M | |
| 11/21/2024 | $146.39 | $143.41 (-2.04%) | $146.42 | $141.34 | 7.72 M | $88.75 B |
| 11/20/2024 | $146.04 | $146.08 (0.03%) | $147.30 | $145.02 | 9.23 M | $90.40 B |
| 11/19/2024 | $143.00 | $145.60 (1.82%) | $145.99 | $142.69 | 8.25 M | $90.11 B |
| 11/18/2024 | $140.26 | $143.87 (2.57%) | $144.69 | $138.20 | 12.26 M | $89.03 B |
| 11/15/2024 | $138.14 | $140.19 (1.48%) | $140.32 | $137.03 | 12.12 M | $86.76 B |
| 11/14/2024 | $140.80 | $138.14 (-1.89%) | $141.55 | $137.22 | 15.65 M | $85.49 B |
| 11/13/2024 | $145.58 | $139.97 (-3.85%) | $145.58 | $139.10 | 21.25 M | $86.62 B |
| 11/12/2024 | $148.40 | $145.17 (-2.18%) | $148.50 | $143.85 | 16.75 M | $89.84 B |
| 11/11/2024 | $152.00 | $148.96 (-2%) | $152.50 | $148.07 | 12.80 M | $92.18 B |
| 11/08/2024 | $151.12 | $151.68 (0.37%) | $152.60 | $149.43 | 13.00 M | $93.86 B |
| 11/07/2024 | $148.80 | $150.98 (1.47%) | $152.80 | $148.03 | 14.71 M | $93.43 B |
| 11/06/2024 | $152.30 | $147.16 (-3.37%) | $153.20 | $144.13 | 28.07 M | $91.06 B |
| 11/05/2024 | $157.47 | $151.00 (-4.11%) | $157.66 | $150.65 | 23.13 M | $93.44 B |
| 11/04/2024 | $154.62 | $155.07 (0.29%) | $156.72 | $152.46 | 10.29 M | $95.96 B |
| 11/01/2024 | $152.78 | $154.59 (1.18%) | $156.00 | $151.23 | 18.89 M | $95.66 B |
| 10/31/2024 | $154.31 | $149.31 (-3.24%) | $154.48 | $147.88 | 29.39 M | $92.39 B |
| 10/30/2024 | $152.51 | $154.29 (1.17%) | $156.91 | $152.51 | 50.74 M | $95.47 B |
| 10/29/2024 | $147.86 | $152.98 (3.46%) | $155.99 | $147.58 | 66.39 M | $94.66 B |
| 10/28/2024 | $153.50 | $150.69 (-1.83%) | $155.20 | $150.61 | 20.99 M | $93.25 B |
| 10/25/2024 | $156.20 | $155.01 (-0.76%) | $157.48 | $154.52 | 8.15 M | $95.92 B |
| 10/24/2024 | $152.61 | $155.20 (1.7%) | $155.89 | $151.98 | 9.77 M | $96.04 B |
| 10/23/2024 | $160.00 | $157.06 (-1.84%) | $161.47 | $153.53 | 15.93 M | $97.19 B |
| 10/22/2024 | $160.50 | $159.88 (-0.39%) | $160.66 | $158.37 | 7.38 M | $98.93 B |
| 10/21/2024 | $160.25 | $159.84 (-0.26%) | $163.44 | $158.36 | 13.28 M | $98.91 B |
| 10/18/2024 | $155.84 | $155.00 (-0.54%) | $156.37 | $153.90 | 6.03 M | $95.53 B |
| 10/17/2024 | $155.00 | $155.31 (0.2%) | $157.14 | $154.25 | 6.29 M | $95.72 B |
| 10/16/2024 | $151.91 | $154.90 (1.97%) | $154.99 | $151.34 | 8.36 M | $95.46 B |
| 10/15/2024 | $150.50 | $152.35 (1.23%) | $153.95 | $148.55 | 11.24 M | $93.89 B |
| 10/14/2024 | $148.00 | $148.99 (0.67%) | $150.09 | $146.02 | 9.74 M | $91.82 B |
| 10/11/2024 | $146.30 | $151.02 (3.23%) | $151.12 | $146.30 | 10.69 M | $93.07 B |
| 10/10/2024 | $149.07 | $146.62 (-1.64%) | $149.11 | $146.26 | 11.28 M | $90.36 B |
| 10/09/2024 | $152.05 | $149.37 (-1.76%) | $152.19 | $148.80 | 12.49 M | $92.06 B |
| 10/08/2024 | $155.99 | $154.65 (-0.86%) | $156.70 | $154.14 | 5.34 M | $95.31 B |
| 10/07/2024 | $155.00 | $155.91 (0.59%) | $158.76 | $154.68 | 6.27 M | $96.09 B |
| 10/04/2024 | $152.26 | $155.00 (1.8%) | $155.00 | $150.85 | 6.68 M | $95.53 B |
| 10/03/2024 | $152.12 | $150.52 (-1.05%) | $152.74 | $150.51 | 5.70 M | $92.77 B |
| 10/02/2024 | $153.76 | $152.89 (-0.57%) | $154.85 | $152.84 | 4.36 M | $94.23 B |
| 10/01/2024 | $151.46 | $154.22 (1.82%) | $156.40 | $149.49 | 12.59 M | $95.05 B |
| 09/30/2024 | $154.79 | $152.04 (-1.78%) | $155.30 | $151.24 | 10.93 M | $93.70 B |
| 09/27/2024 | $155.37 | $156.32 (0.61%) | $157.33 | $154.39 | 7.64 M | $96.34 B |
| 09/26/2024 | $153.94 | $154.58 (0.42%) | $157.33 | $152.66 | 11.41 M | $95.27 B |
| 09/25/2024 | $156.42 | $152.22 (-2.69%) | $157.22 | $152.04 | 9.59 M | $93.81 B |
| 09/24/2024 | $155.80 | $155.81 (0.01%) | $155.90 | $153.69 | 7.41 M | $96.03 B |
| 09/23/2024 | $153.00 | $156.30 (2.16%) | $158.43 | $151.65 | 12.48 M | $96.33 B |
| 09/20/2024 | $154.01 | $153.29 (-0.47%) | $154.64 | $152.60 | 13.92 M | $94.47 B |
| 09/19/2024 | $157.00 | $154.59 (-1.54%) | $157.18 | $154.27 | 9.57 M | $95.27 B |
| 09/18/2024 | $157.00 | $155.11 (-1.2%) | $158.45 | $154.80 | 7.71 M | $95.59 B |
| 09/17/2024 | $156.17 | $156.39 (0.14%) | $158.88 | $155.14 | 8.12 M | $96.38 B |
| 09/16/2024 | $156.25 | $155.55 (-0.45%) | $157.76 | $154.02 | 9.96 M | $95.87 B |
| 09/13/2024 | $159.78 | $156.77 (-1.88%) | $162.89 | $155.60 | 19.00 M | $96.62 B |
| 09/12/2024 | $159.42 | $162.77 (2.1%) | $163.50 | $159.06 | 4.76 M | $100.32 B |
| 09/11/2024 | $159.79 | $161.33 (0.96%) | $161.87 | $156.10 | 6.66 M | $99.43 B |
| 09/10/2024 | $162.61 | $160.07 (-1.56%) | $163.90 | $157.93 | 6.37 M | $98.65 B |
| 09/09/2024 | $162.30 | $162.91 (0.38%) | $164.55 | $161.11 | 9.09 M | $100.40 B |
| 09/06/2024 | $162.50 | $157.62 (-3%) | $162.85 | $156.70 | 7.33 M | $97.14 B |
| 09/05/2024 | $164.15 | $162.15 (-1.22%) | $164.62 | $160.10 | 4.72 M | $99.93 B |
| 09/04/2024 | $160.28 | $163.22 (1.83%) | $166.70 | $160.28 | 7.32 M | $100.59 B |
| 09/03/2024 | $167.03 | $161.02 (-3.6%) | $169.60 | $158.30 | 17.93 M | $99.24 B |
| 08/30/2024 | $173.14 | $173.74 (0.35%) | $174.36 | $171.49 | 4.15 M | $107.08 B |
| 08/29/2024 | $171.71 | $172.26 (0.32%) | $175.28 | $170.62 | 4.12 M | $106.16 B |
| 08/28/2024 | $172.30 | $170.71 (-0.92%) | $174.25 | $170.15 | 4.55 M | $105.21 B |
| 08/27/2024 | $173.62 | $173.05 (-0.33%) | $173.93 | $171.25 | 3.30 M | $106.65 B |
| 08/26/2024 | $173.00 | $173.48 (0.28%) | $174.92 | $172.30 | 4.03 M | $106.92 B |
| 08/23/2024 | $173.88 | $174.96 (0.62%) | $176.92 | $173.17 | 4.41 M | $107.83 B |
| 08/22/2024 | $173.00 | $172.76 (-0.14%) | $175.21 | $172.30 | 2.79 M | $106.47 B |