5 DAY PERFORMANCE
+16.27%
1 MONTH PERFORMANCE
+6.80%
3 MONTH PERFORMANCE
+0.04%
6 MONTH PERFORMANCE
+3.33%
YEAR-TO-DATE PERFORMANCE
+3.65%
1 YEAR PERFORMANCE
-0.12%
Boeing Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $185.90 | $187.75 (1%) | $187.78 | $184.25 | 11.31 M | $148.52 B |
| 10/07/2026 | $188.18 | $188.32 (0.07%) | $188.84 | $186.20 | 6.38 M | $148.97 B |
| 10/06/2026 | $193.00 | $189.82 (-1.65%) | $193.23 | $189.33 | 7.71 M | $150.16 B |
| 10/05/2026 | $194.60 | $192.72 (-0.97%) | $195.23 | $191.34 | 6.50 M | $152.45 B |
| 10/02/2026 | $193.87 | $193.56 (-0.16%) | $196.93 | $190.27 | 12.64 M | $153.11 B |
| 10/01/2026 | $186.00 | $192.28 (3.38%) | $194.56 | $185.56 | 13.55 M | $152.10 B |
| 09/30/2026 | $192.05 | $186.05 (-3.12%) | $192.99 | $185.25 | 11.56 M | $147.17 B |
| 09/29/2026 | $185.30 | $187.68 (1.28%) | $190.91 | $185.00 | 10.56 M | $148.46 B |
| 09/28/2026 | $192.62 | $184.39 (-4.27%) | $192.77 | $184.01 | 18.05 M | $145.86 B |
| 09/25/2026 | $197.76 | $198.07 (0.16%) | $201.40 | $196.80 | 5.39 M | $156.68 B |
| 09/24/2026 | $198.62 | $196.80 (-0.92%) | $199.49 | $194.40 | 9.63 M | $155.68 B |
| 09/23/2026 | $197.98 | $199.93 (0.98%) | $204.07 | $197.98 | 10.02 M | $158.15 B |
| 09/22/2026 | $203.00 | $197.72 (-2.6%) | $203.33 | $197.14 | 7.84 M | $156.41 B |
| 09/21/2026 | $200.45 | $201.15 (0.35%) | $202.20 | $198.13 | 6.35 M | $159.12 B |
| 09/18/2026 | $196.83 | $198.20 (0.7%) | $199.63 | $195.46 | 9.83 M | $156.79 B |
| 09/17/2026 | $202.25 | $197.00 (-2.6%) | $203.64 | $197.00 | 11.79 M | $155.84 B |
| 09/16/2026 | $210.19 | $201.96 (-3.92%) | $212.22 | $197.01 | 12.88 M | $159.76 B |
| 09/15/2026 | $210.87 | $209.69 (-0.56%) | $212.40 | $208.65 | 3.60 M | $165.87 B |
| 09/14/2026 | $208.21 | $210.27 (0.99%) | $211.89 | $207.98 | 3.38 M | $166.33 B |
| 09/11/2026 | $207.56 | $210.45 (1.39%) | $211.62 | $207.22 | 4.14 M | $166.48 B |
| 09/10/2026 | $205.74 | $204.80 (-0.46%) | $208.82 | $204.67 | 4.63 M | $162.01 B |
| 09/09/2026 | $209.98 | $206.42 (-1.7%) | $212.22 | $206.42 | 4.37 M | $163.29 B |
| 09/08/2026 | $212.10 | $210.73 (-0.65%) | $215.29 | $210.59 | 4.37 M | $166.70 B |
| 09/04/2026 | $209.44 | $212.25 (1.34%) | $212.26 | $208.80 | 4.59 M | $167.90 B |
| 09/03/2026 | $209.94 | $210.51 (0.27%) | $211.06 | $205.83 | 6.26 M | $166.52 B |
| 09/02/2026 | $207.00 | $208.87 (0.9%) | $210.65 | $206.42 | 6.43 M | $165.23 B |
| 09/01/2026 | $206.70 | $205.66 (-0.5%) | $208.11 | $205.50 | 5.02 M | $162.69 B |
| 08/31/2026 | $208.50 | $207.78 (-0.35%) | $208.77 | $206.27 | 5.22 M | $164.36 B |
| 08/28/2026 | $209.99 | $209.82 (-0.08%) | $210.61 | $207.55 | 4.57 M | $165.98 B |
| 08/27/2026 | $211.51 | $209.89 (-0.77%) | $211.94 | $209.11 | 4.46 M | $166.03 B |
| 08/26/2026 | $211.78 | $212.09 (0.15%) | $212.60 | $209.66 | 4.37 M | $167.77 B |
| 08/25/2026 | $212.50 | $211.08 (-0.67%) | $212.94 | $210.11 | 4.85 M | $166.97 B |
| 08/24/2026 | $212.86 | $210.46 (-1.13%) | $213.31 | $208.70 | 7.14 M | $166.48 B |
| 08/21/2026 | $215.67 | $214.20 (-0.68%) | $216.46 | $212.75 | 6.24 M | $169.44 B |
| 08/20/2026 | $220.40 | $215.10 (-2.4%) | $221.11 | $214.12 | 7.86 M | $170.15 B |
| 08/19/2026 | $223.51 | $222.20 (-0.59%) | $224.20 | $220.20 | 5.80 M | $175.77 B |
| 08/18/2026 | $225.10 | $223.06 (-0.91%) | $226.11 | $222.58 | 4.77 M | $176.45 B |
| 08/17/2026 | $230.34 | $225.95 (-1.91%) | $231.35 | $225.95 | 5.02 M | $178.74 B |
| 08/14/2026 | $231.63 | $231.67 (0.02%) | $233.43 | $229.88 | 2.65 M | $183.26 B |
| 08/13/2026 | $232.27 | $230.33 (-0.84%) | $233.58 | $228.18 | 2.97 M | $182.20 B |
| 08/12/2026 | $234.30 | $231.20 (-1.32%) | $234.59 | $229.25 | 3.37 M | $182.89 B |
| 08/11/2026 | $235.61 | $233.24 (-1.01%) | $237.11 | $232.83 | 2.77 M | $184.50 B |
| 08/10/2026 | $234.25 | $232.79 (-0.62%) | $236.49 | $231.68 | 3.68 M | $184.15 B |
| 08/07/2026 | $234.06 | $234.42 (0.15%) | $235.60 | $230.86 | 4.11 M | $185.44 B |
| 08/06/2026 | $240.00 | $232.19 (-3.25%) | $240.37 | $231.33 | 7.13 M | $183.67 B |
| 08/05/2026 | $237.95 | $240.19 (0.94%) | $241.09 | $236.62 | 6.57 M | $190.00 B |
| 08/04/2026 | $236.76 | $237.16 (0.17%) | $238.17 | $232.88 | 7.93 M | $187.60 B |
| 08/03/2026 | $221.00 | $233.49 (5.65%) | $234.09 | $219.21 | 10.99 M | $184.70 B |
| 07/31/2026 | $221.16 | $216.14 (-2.27%) | $221.50 | $211.30 | 7.32 M | $170.98 B |
| 07/30/2026 | $214.94 | $220.90 (2.77%) | $221.64 | $213.00 | 5.66 M | $174.74 B |
| 07/29/2026 | $218.50 | $214.01 (-2.05%) | $219.79 | $210.54 | 9.04 M | $169.29 B |
| 07/28/2026 | $214.00 | $221.56 (3.53%) | $223.77 | $209.35 | 10.47 M | $175.26 B |
| 07/27/2026 | $212.54 | $211.50 (-0.49%) | $215.22 | $211.15 | 6.66 M | $167.31 B |
| 07/24/2026 | $210.09 | $209.52 (-0.27%) | $212.49 | $208.40 | 3.74 M | $171.39 B |
| 07/23/2026 | $206.00 | $209.23 (1.57%) | $211.30 | $205.06 | 4.85 M | $171.15 B |
| 07/22/2026 | $205.00 | $208.65 (1.78%) | $209.25 | $204.88 | 6.06 M | $170.68 B |
| 07/21/2026 | $209.48 | $204.80 (-2.23%) | $211.70 | $203.90 | 10.04 M | $167.53 B |
| 07/20/2026 | $216.18 | $209.48 (-3.1%) | $216.73 | $208.70 | 5.90 M | $171.35 B |
| 07/17/2026 | $211.50 | $214.03 (1.2%) | $216.96 | $211.00 | 4.22 M | $175.08 B |
| 07/16/2026 | $216.52 | $214.34 (-1.01%) | $217.96 | $214.20 | 4.76 M | $175.33 B |
| 07/15/2026 | $217.79 | $218.12 (0.15%) | $221.93 | $217.25 | 3.31 M | $178.42 B |
| 07/14/2026 | $216.96 | $217.11 (0.07%) | $220.29 | $216.38 | 3.85 M | $177.60 B |
| 07/13/2026 | $222.00 | $215.51 (-2.92%) | $222.00 | $215.11 | 4.68 M | $176.33 B |
| 07/10/2026 | $223.69 | $222.28 (-0.63%) | $223.84 | $219.57 | 3.83 M | $181.87 B |
| 07/09/2026 | $225.30 | $223.11 (-0.97%) | $225.50 | $222.69 | 3.47 M | $182.54 B |
| 07/08/2026 | $227.00 | $224.95 (-0.9%) | $228.90 | $222.75 | 4.73 M | $184.05 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.
