5 DAY PERFORMANCE
+6.78%
1 MONTH PERFORMANCE
+11.13%
3 MONTH PERFORMANCE
-6.36%
6 MONTH PERFORMANCE
+2.59%
YEAR-TO-DATE PERFORMANCE
+22.19%
1 YEAR PERFORMANCE
+40.50%
The Boeing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $201.40 | $201.89 (0.24%) | $202.95 | $200.56 | 6.86 M | $152.77 B |
| 12/04/2025 | $202.85 | $201.87 (-0.48%) | $202.89 | $198.53 | 9.51 M | $152.76 B |
| 12/03/2025 | $204.60 | $202.54 (-1.01%) | $205.85 | $197.40 | 14.14 M | $153.26 B |
| 12/02/2025 | $198.30 | $205.38 (3.57%) | $205.78 | $195.51 | 22.62 M | $155.41 B |
| 12/01/2025 | $188.96 | $186.46 (-1.32%) | $189.95 | $186.41 | 6.76 M | $141.09 B |
| 11/28/2025 | $187.87 | $189.00 (0.6%) | $189.75 | $186.91 | 3.76 M | $143.02 B |
| 11/26/2025 | $184.00 | $186.92 (1.59%) | $188.18 | $183.03 | 7.64 M | $141.44 B |
| 11/25/2025 | $179.49 | $182.44 (1.64%) | $183.48 | $177.52 | 9.68 M | $138.05 B |
| 11/24/2025 | $180.31 | $179.12 (-0.66%) | $180.31 | $177.30 | 9.39 M | $135.54 B |
| 11/21/2025 | $180.56 | $179.70 (-0.48%) | $181.43 | $176.77 | 10.13 M | $135.98 B |
| 11/20/2025 | $187.74 | $179.38 (-4.45%) | $188.10 | $178.42 | 13.71 M | $135.74 B |
| 11/19/2025 | $189.21 | $185.70 (-1.86%) | $189.21 | $183.01 | 12.55 M | $140.52 B |
| 11/18/2025 | $190.00 | $189.63 (-0.19%) | $191.16 | $187.85 | 8.20 M | $143.49 B |
| 11/17/2025 | $194.84 | $191.81 (-1.56%) | $194.84 | $190.23 | 5.88 M | $145.14 B |
| 11/14/2025 | $192.88 | $194.52 (0.85%) | $197.03 | $192.15 | 6.19 M | $147.19 B |
| 11/13/2025 | $195.63 | $194.58 (-0.54%) | $196.20 | $193.11 | 6.74 M | $147.24 B |
| 11/12/2025 | $195.75 | $195.50 (-0.13%) | $196.66 | $193.80 | 8.29 M | $147.93 B |
| 11/11/2025 | $194.74 | $195.21 (0.24%) | $196.40 | $194.35 | 5.78 M | $147.72 B |
| 11/10/2025 | $195.89 | $194.81 (-0.55%) | $196.44 | $193.19 | 7.45 M | $147.41 B |
| 11/07/2025 | $195.50 | $194.61 (-0.46%) | $195.85 | $191.49 | 7.87 M | $147.26 B |
| 11/06/2025 | $198.10 | $196.50 (-0.81%) | $201.27 | $195.45 | 7.74 M | $148.69 B |
| 11/05/2025 | $197.75 | $197.62 (-0.07%) | $198.51 | $195.31 | 9.89 M | $149.54 B |
| 11/04/2025 | $201.80 | $198.05 (-1.86%) | $202.22 | $197.57 | 8.62 M | $149.86 B |
| 11/03/2025 | $202.04 | $204.55 (1.24%) | $205.66 | $201.58 | 8.10 M | $154.78 B |
| 10/31/2025 | $201.25 | $201.02 (-0.11%) | $202.60 | $198.30 | 10.70 M | $152.11 B |
| 10/30/2025 | $210.01 | $200.08 (-4.73%) | $210.28 | $200.02 | 19.42 M | $151.40 B |
| 10/29/2025 | $221.36 | $213.58 (-3.51%) | $221.90 | $212.50 | 20.94 M | $161.62 B |
| 10/28/2025 | $224.36 | $223.33 (-0.46%) | $225.56 | $222.60 | 7.03 M | $168.99 B |
| 10/27/2025 | $222.78 | $223.00 (0.1%) | $223.58 | $221.82 | 6.08 M | $168.74 B |
| 10/24/2025 | $219.04 | $221.35 (1.05%) | $221.74 | $218.51 | 5.24 M | $167.47 B |
| 10/23/2025 | $216.40 | $217.77 (0.63%) | $219.30 | $216.25 | 5.36 M | $164.76 B |
| 10/22/2025 | $216.68 | $216.59 (-0.04%) | $217.40 | $213.80 | 6.31 M | $163.87 B |
| 10/21/2025 | $217.21 | $217.26 (0.02%) | $217.70 | $215.55 | 4.21 M | $164.38 B |
| 10/20/2025 | $215.13 | $216.82 (0.79%) | $217.38 | $214.56 | 5.87 M | $164.05 B |
| 10/17/2025 | $210.91 | $212.94 (0.96%) | $214.68 | $210.75 | 6.48 M | $161.11 B |
| 10/16/2025 | $214.66 | $211.89 (-1.29%) | $214.96 | $210.66 | 5.56 M | $160.32 B |
| 10/15/2025 | $215.04 | $214.00 (-0.48%) | $215.93 | $212.48 | 5.06 M | $161.91 B |
| 10/14/2025 | $213.54 | $214.30 (0.36%) | $217.95 | $212.24 | 5.98 M | $162.14 B |
| 10/13/2025 | $212.09 | $215.56 (1.64%) | $215.80 | $212.06 | 5.66 M | $163.09 B |
| 10/10/2025 | $217.00 | $210.73 (-2.89%) | $217.90 | $210.73 | 10.65 M | $159.44 B |
| 10/09/2025 | $225.70 | $216.00 (-4.3%) | $225.70 | $215.90 | 12.97 M | $163.43 B |
| 10/08/2025 | $222.73 | $225.32 (1.16%) | $226.19 | $221.47 | 6.19 M | $170.48 B |
| 10/07/2025 | $220.11 | $221.82 (0.78%) | $223.95 | $219.20 | 7.61 M | $167.83 B |
| 10/06/2025 | $217.87 | $219.73 (0.85%) | $221.80 | $215.90 | 7.67 M | $166.25 B |
| 10/03/2025 | $216.75 | $216.30 (-0.21%) | $218.83 | $215.25 | 6.63 M | $163.65 B |
| 10/02/2025 | $215.45 | $217.43 (0.92%) | $218.86 | $215.31 | 8.28 M | $164.51 B |
| 10/01/2025 | $214.01 | $215.20 (0.56%) | $215.63 | $213.70 | 7.18 M | $162.82 B |
| 09/30/2025 | $217.10 | $215.83 (-0.58%) | $217.68 | $212.83 | 9.29 M | $163.30 B |
| 09/29/2025 | $222.37 | $217.08 (-2.38%) | $222.81 | $215.12 | 11.29 M | $164.24 B |
| 09/26/2025 | $223.36 | $221.26 (-0.94%) | $224.10 | $219.11 | 17.28 M | $167.41 B |
| 09/25/2025 | $214.87 | $213.53 (-0.62%) | $216.86 | $211.98 | 6.65 M | $161.56 B |
| 09/24/2025 | $217.56 | $215.10 (-1.13%) | $218.18 | $214.77 | 7.35 M | $162.74 B |
| 09/23/2025 | $217.12 | $216.34 (-0.36%) | $219.82 | $214.01 | 12.76 M | $163.68 B |
| 09/22/2025 | $215.17 | $212.09 (-1.43%) | $215.90 | $211.43 | 7.47 M | $160.47 B |
| 09/19/2025 | $217.73 | $215.65 (-0.96%) | $217.73 | $213.62 | 10.51 M | $163.16 B |
| 09/18/2025 | $215.23 | $215.66 (0.2%) | $217.40 | $213.70 | 6.41 M | $163.17 B |
| 09/17/2025 | $215.59 | $214.63 (-0.45%) | $218.05 | $213.13 | 6.02 M | $162.39 B |
| 09/16/2025 | $216.86 | $215.02 (-0.85%) | $217.13 | $213.75 | 6.33 M | $162.68 B |
| 09/15/2025 | $216.25 | $215.75 (-0.23%) | $217.26 | $214.07 | 6.90 M | $163.24 B |
| 09/12/2025 | $219.89 | $215.94 (-1.8%) | $220.00 | $215.70 | 11.09 M | $163.38 B |
| 09/11/2025 | $228.00 | $219.99 (-3.51%) | $229.69 | $219.65 | 12.01 M | $166.44 B |
| 09/10/2025 | $229.60 | $227.52 (-0.91%) | $230.10 | $226.59 | 4.95 M | $172.14 B |
| 09/09/2025 | $231.01 | $229.52 (-0.64%) | $232.28 | $228.45 | 5.51 M | $173.65 B |
| 09/08/2025 | $231.70 | $230.95 (-0.32%) | $232.20 | $228.09 | 5.96 M | $174.74 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.
