5 DAY PERFORMANCE
-2.90%
1 MONTH PERFORMANCE
-1.56%
3 MONTH PERFORMANCE
+9.62%
6 MONTH PERFORMANCE
-6.76%
YEAR-TO-DATE PERFORMANCE
-5.64%
1 YEAR PERFORMANCE
-23.28%
The Boeing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $171.37 | $167.02 (-2.54%) | $171.88 | $164.62 | 7.93 M | $103.36 B |
| 01/13/2025 | $171.18 | $170.57 (-0.36%) | $172.50 | $167.91 | 6.05 M | $105.56 B |
| 01/10/2025 | $171.49 | $172.00 (0.3%) | $173.54 | $167.41 | 7.56 M | $106.44 B |
| 01/08/2025 | $171.15 | $171.76 (0.36%) | $173.78 | $169.61 | 5.11 M | $106.29 B |
| 01/07/2025 | $171.17 | $172.51 (0.78%) | $175.02 | $170.80 | 7.05 M | $106.76 B |
| 01/06/2025 | $173.50 | $170.78 (-1.57%) | $173.94 | $170.19 | 11.13 M | $105.69 B |
| 01/03/2025 | $171.40 | $169.90 (-0.88%) | $173.98 | $169.80 | 10.51 M | $105.14 B |
| 01/02/2025 | $178.31 | $171.87 (-3.61%) | $179.19 | $169.82 | 12.45 M | $106.36 B |
| 12/31/2024 | $177.54 | $177.00 (-0.3%) | $179.35 | $175.82 | 9.75 M | $109.54 B |
| 12/30/2024 | $173.72 | $176.55 (1.63%) | $178.17 | $170.15 | 18.08 M | $109.26 B |
| 12/27/2024 | $180.01 | $180.72 (0.39%) | $181.43 | $179.40 | 6.81 M | $111.84 B |
| 12/26/2024 | $178.98 | $180.38 (0.78%) | $182.57 | $178.33 | 5.92 M | $111.63 B |
| 12/24/2024 | $177.69 | $179.34 (0.93%) | $180.95 | $177.50 | 4.32 M | $110.99 B |
| 12/23/2024 | $178.12 | $177.69 (-0.24%) | $179.65 | $174.29 | 8.49 M | $109.96 B |
| 12/20/2024 | $176.86 | $177.35 (0.28%) | $182.00 | $175.31 | 23.23 M | $109.75 B |
| 12/19/2024 | $175.00 | $177.04 (1.17%) | $179.58 | $173.72 | 14.78 M | $109.56 B |
| 12/18/2024 | $173.28 | $172.62 (-0.38%) | $177.94 | $171.00 | 15.44 M | $106.83 B |
| 12/17/2024 | $173.04 | $173.03 (-0.01%) | $175.79 | $171.71 | 13.56 M | $107.08 B |
| 12/16/2024 | $168.09 | $173.17 (3.02%) | $175.20 | $166.10 | 13.05 M | $107.17 B |
| 12/13/2024 | $168.00 | $169.65 (0.98%) | $170.43 | $166.33 | 9.75 M | $104.99 B |
| 12/12/2024 | $168.23 | $167.75 (-0.29%) | $168.82 | $165.65 | 10.62 M | $103.81 B |
| 12/11/2024 | $165.52 | $165.96 (0.27%) | $169.30 | $164.38 | 13.12 M | $102.71 B |
| 12/10/2024 | $160.00 | $164.10 (2.56%) | $166.68 | $159.42 | 17.15 M | $101.55 B |
| 12/09/2024 | $154.27 | $157.04 (1.8%) | $161.95 | $154.27 | 13.54 M | $97.19 B |
| 12/06/2024 | $157.03 | $153.93 (-1.97%) | $158.95 | $153.37 | 8.18 M | $95.26 B |
| 12/05/2024 | $158.50 | $156.67 (-1.15%) | $160.02 | $156.05 | 7.12 M | $96.96 B |
| 12/04/2024 | $155.88 | $158.28 (1.54%) | $160.20 | $154.21 | 9.27 M | $97.95 B |
| 12/03/2024 | $156.00 | $155.00 (-0.64%) | $156.65 | $154.42 | 6.13 M | $95.92 B |
| 12/02/2024 | $155.91 | $156.54 (0.4%) | $160.35 | $155.70 | 10.10 M | $96.88 B |
| 11/29/2024 | $153.00 | $155.44 (1.59%) | $157.50 | $152.85 | 7.10 M | $96.20 B |
| 11/27/2024 | $151.11 | $152.40 (0.85%) | $152.91 | $150.25 | 5.21 M | $94.31 B |
| 11/26/2024 | $152.50 | $150.76 (-1.14%) | $153.14 | $149.80 | 8.24 M | $93.30 B |
| 11/25/2024 | $150.70 | $153.10 (1.59%) | $153.28 | $150.26 | 11.48 M | $94.75 B |
| 11/22/2024 | $143.61 | $149.29 (3.96%) | $150.34 | $143.49 | 13.35 M | $92.39 B |
| 11/21/2024 | $146.39 | $143.41 (-2.04%) | $146.42 | $141.34 | 7.85 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 |