-
5 DAY PERFORMANCE
+0.31% -
1 MONTH PERFORMANCE
-9.27% -
3 MONTH PERFORMANCE
-14.13% -
6 MONTH PERFORMANCE
-19.01% -
YEAR-TO-DATE PERFORMANCE
-40.04% -
1 YEAR PERFORMANCE
-18.46%
The Boeing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $155.37 | $156.32 (0.61%) | $157.33 | $154.39 | 7.51 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 |
| 08/21/2024 | $173.00 | $173.43 (0.25%) | $174.20 | $171.04 | 4.49 M | $106.88 B |
| 08/20/2024 | $176.49 | $172.10 (-2.49%) | $177.50 | $170.04 | 9.55 M | $106.07 B |
| 08/19/2024 | $180.04 | $179.64 (-0.22%) | $180.70 | $177.63 | 3.89 M | $110.71 B |
| 08/16/2024 | $176.30 | $179.99 (2.09%) | $180.51 | $176.30 | 6.73 M | $110.93 B |
| 08/15/2024 | $170.00 | $176.41 (3.77%) | $176.56 | $169.98 | 5.94 M | $108.72 B |
| 08/14/2024 | $167.89 | $168.50 (0.36%) | $169.75 | $167.33 | 3.85 M | $103.85 B |
| 08/13/2024 | $164.50 | $168.76 (2.59%) | $168.88 | $162.62 | 6.48 M | $104.01 B |
| 08/12/2024 | $167.73 | $164.13 (-2.15%) | $168.05 | $163.52 | 4.72 M | $101.15 B |
| 08/09/2024 | $168.39 | $167.91 (-0.29%) | $169.85 | $166.90 | 3.64 M | $103.48 B |
| 08/08/2024 | $164.23 | $168.87 (2.83%) | $169.35 | $164.00 | 6.06 M | $104.07 B |
| 08/07/2024 | $167.00 | $163.24 (-2.25%) | $167.98 | $162.99 | 5.19 M | $100.60 B |
| 08/06/2024 | $168.89 | $165.04 (-2.28%) | $169.19 | $163.39 | 5.82 M | $101.71 B |
| 08/05/2024 | $162.52 | $167.03 (2.78%) | $167.68 | $162.50 | 9.26 M | $102.94 B |
| 08/02/2024 | $175.22 | $169.95 (-3.01%) | $175.46 | $167.25 | 11.74 M | $104.74 B |
| 08/01/2024 | $190.00 | $178.31 (-6.15%) | $191.17 | $176.69 | 13.89 M | $109.89 B |
| 07/31/2024 | $189.88 | $190.60 (0.38%) | $196.95 | $183.86 | 15.42 M | $117.47 B |
| 07/30/2024 | $186.10 | $186.86 (0.41%) | $188.13 | $185.15 | 4.79 M | $115.16 B |
| 07/29/2024 | $186.70 | $185.43 (-0.68%) | $187.08 | $183.83 | 3.61 M | $114.28 B |
| 07/26/2024 | $185.86 | $186.89 (0.55%) | $189.59 | $184.63 | 6.27 M | $115.18 B |
| 07/25/2024 | $179.45 | $184.35 (2.73%) | $188.35 | $179.45 | 6.13 M | $113.61 B |
| 07/24/2024 | $185.62 | $180.07 (-2.99%) | $187.00 | $179.97 | 5.11 M | $110.98 B |
| 07/23/2024 | $179.10 | $186.48 (4.12%) | $187.04 | $179.00 | 7.61 M | $114.93 B |
| 07/22/2024 | $181.36 | $178.90 (-1.36%) | $182.72 | $177.23 | 4.88 M | $110.26 B |
| 07/19/2024 | $181.40 | $179.67 (-0.95%) | $181.50 | $177.39 | 5.12 M | $110.73 B |
| 07/18/2024 | $184.24 | $180.23 (-2.18%) | $187.37 | $179.88 | 5.35 M | $111.08 B |
| 07/17/2024 | $185.32 | $184.84 (-0.26%) | $188.45 | $183.79 | 4.90 M | $113.92 B |
| 07/16/2024 | $180.05 | $186.05 (3.33%) | $187.44 | $179.20 | 8.55 M | $114.66 B |
| 07/15/2024 | $183.50 | $179.11 (-2.39%) | $183.72 | $178.88 | 5.19 M | $110.39 B |
| 07/12/2024 | $183.73 | $182.31 (-0.77%) | $184.49 | $180.45 | 5.13 M | $112.36 B |
| 07/11/2024 | $184.17 | $183.91 (-0.14%) | $186.10 | $183.40 | 4.84 M | $113.34 B |
| 07/10/2024 | $183.60 | $183.73 (0.07%) | $184.90 | $182.80 | 3.58 M | $113.23 B |
| 07/09/2024 | $185.11 | $183.24 (-1.01%) | $186.25 | $183.15 | 3.96 M | $112.93 B |
| 07/08/2024 | $186.94 | $185.84 (-0.59%) | $191.50 | $182.28 | 9.88 M | $114.53 B |
| 07/05/2024 | $184.00 | $184.83 (0.45%) | $185.38 | $182.23 | 3.29 M | $113.91 B |
| 07/03/2024 | $185.05 | $184.31 (-0.4%) | $185.42 | $182.85 | 2.76 M | $113.59 B |
| 07/02/2024 | $186.34 | $185.42 (-0.49%) | $189.23 | $184.52 | 4.11 M | $114.27 B |
| 07/01/2024 | $182.20 | $186.70 (2.47%) | $189.47 | $182.20 | 9.06 M | $115.06 B |