5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
+16.29%
3 MONTH PERFORMANCE
+32.58%
6 MONTH PERFORMANCE
+32.73%
YEAR-TO-DATE PERFORMANCE
+32.02%
1 YEAR PERFORMANCE
+29.77%
The Boeing Company Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
05/20/2025 | $205.00 | $207.67 (1.3%) | $208.62 | $205.00 | 5.88 M | $156.46 B |
05/19/2025 | $203.00 | $205.25 (1.11%) | $205.60 | $202.30 | 5.74 M | $154.64 B |
05/16/2025 | $205.69 | $205.82 (0.06%) | $206.24 | $203.02 | 8.50 M | $155.06 B |
05/15/2025 | $207.35 | $206.24 (-0.54%) | $208.60 | $205.42 | 9.58 M | $155.38 B |
05/14/2025 | $205.80 | $204.72 (-0.52%) | $209.66 | $204.05 | 16.87 M | $154.24 B |
05/13/2025 | $200.30 | $203.42 (1.56%) | $205.73 | $199.67 | 13.51 M | $153.26 B |
05/12/2025 | $198.16 | $198.53 (0.19%) | $198.78 | $193.06 | 9.34 M | $149.57 B |
05/09/2025 | $193.55 | $194.85 (0.67%) | $195.30 | $192.18 | 7.67 M | $146.80 B |
05/08/2025 | $186.76 | $191.70 (2.65%) | $194.75 | $186.22 | 15.34 M | $144.43 B |
05/07/2025 | $185.00 | $185.56 (0.3%) | $186.72 | $183.50 | 6.10 M | $139.80 B |
05/06/2025 | $184.71 | $185.96 (0.68%) | $186.20 | $183.63 | 4.95 M | $140.10 B |
05/05/2025 | $184.39 | $186.46 (1.12%) | $187.58 | $184.39 | 5.41 M | $140.48 B |
05/02/2025 | $185.00 | $185.46 (0.25%) | $187.58 | $184.08 | 8.70 M | $139.73 B |
05/01/2025 | $182.85 | $182.89 (0.02%) | $184.75 | $182.03 | 7.32 M | $137.79 B |
04/30/2025 | $178.47 | $183.24 (2.67%) | $183.79 | $177.63 | 6.27 M | $138.05 B |
04/29/2025 | $182.52 | $182.00 (-0.28%) | $184.25 | $181.20 | 6.80 M | $137.12 B |
04/28/2025 | $182.75 | $182.30 (-0.25%) | $184.53 | $180.75 | 9.30 M | $137.34 B |
04/25/2025 | $176.50 | $177.95 (0.82%) | $180.33 | $175.86 | 7.64 M | $134.07 B |
04/24/2025 | $171.20 | $176.26 (2.96%) | $177.40 | $169.00 | 10.98 M | $132.79 B |