5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
+7.41%
3 MONTH PERFORMANCE
+2.75%
6 MONTH PERFORMANCE
-3.57%
YEAR-TO-DATE PERFORMANCE
+3.65%
1 YEAR PERFORMANCE
-2.20%
Boeing Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $235.90 | $231.68 (-1.79%) | $237.48 | $230.46 | 4.36 M | $189.56 B |
| 07/06/2026 | $227.15 | $234.54 (3.25%) | $234.85 | $227.00 | 7.03 M | $191.90 B |
| 07/02/2026 | $221.00 | $226.49 (2.48%) | $227.52 | $220.68 | 6.06 M | $185.31 B |
| 07/01/2026 | $217.26 | $218.58 (0.61%) | $220.75 | $216.16 | 4.21 M | $178.84 B |
| 06/30/2026 | $216.50 | $216.47 (-0.01%) | $219.23 | $214.73 | 7.01 M | $177.11 B |
| 06/29/2026 | $218.63 | $214.69 (-1.8%) | $219.51 | $213.95 | 5.85 M | $175.66 B |
| 06/26/2026 | $217.55 | $217.25 (-0.14%) | $222.58 | $215.36 | 11.70 M | $177.75 B |
| 06/25/2026 | $220.60 | $218.12 (-1.12%) | $224.13 | $217.16 | 4.69 M | $178.46 B |
| 06/24/2026 | $218.19 | $220.25 (0.94%) | $222.25 | $217.68 | 4.35 M | $180.20 B |
| 06/23/2026 | $218.89 | $216.71 (-1%) | $221.48 | $216.64 | 4.57 M | $177.31 B |
| 06/22/2026 | $223.00 | $220.83 (-0.97%) | $223.55 | $220.11 | 4.30 M | $180.68 B |
| 06/18/2026 | $227.75 | $222.72 (-2.21%) | $228.99 | $220.12 | 8.82 M | $182.23 B |
| 06/17/2026 | $227.02 | $225.63 (-0.61%) | $230.54 | $225.30 | 5.01 M | $184.61 B |
| 06/16/2026 | $229.47 | $227.49 (-0.86%) | $230.30 | $225.30 | 3.71 M | $186.13 B |
| 06/15/2026 | $225.30 | $228.95 (1.62%) | $231.34 | $225.22 | 8.60 M | $187.32 B |
| 06/12/2026 | $222.37 | $219.05 (-1.49%) | $223.51 | $216.70 | 5.67 M | $179.22 B |
| 06/11/2026 | $209.84 | $221.63 (5.62%) | $221.77 | $209.80 | 6.65 M | $181.33 B |
| 06/10/2026 | $213.07 | $209.00 (-1.91%) | $213.70 | $207.95 | 7.04 M | $171.00 B |
| 06/09/2026 | $216.50 | $214.51 (-0.92%) | $220.01 | $212.23 | 5.20 M | $175.51 B |
| 06/08/2026 | $216.30 | $215.92 (-0.18%) | $217.79 | $215.00 | 3.71 M | $176.66 B |
| 06/05/2026 | $216.58 | $215.45 (-0.52%) | $218.37 | $213.63 | 4.80 M | $176.28 B |
| 06/04/2026 | $213.00 | $217.42 (2.08%) | $221.60 | $212.80 | 8.06 M | $177.89 B |
| 06/03/2026 | $216.10 | $210.58 (-2.55%) | $216.35 | $209.63 | 9.11 M | $172.29 B |
| 06/02/2026 | $222.52 | $217.70 (-2.17%) | $224.69 | $215.01 | 7.66 M | $178.12 B |
| 06/01/2026 | $228.36 | $224.30 (-1.78%) | $228.80 | $222.21 | 6.40 M | $183.52 B |
| 05/29/2026 | $228.44 | $231.15 (1.19%) | $232.30 | $226.25 | 6.94 M | $189.12 B |
| 05/28/2026 | $224.00 | $228.78 (2.13%) | $229.91 | $222.85 | 6.53 M | $187.18 B |
| 05/27/2026 | $221.50 | $224.30 (1.26%) | $226.90 | $220.70 | 11.06 M | $183.52 B |
| 05/26/2026 | $221.30 | $218.90 (-1.08%) | $222.41 | $217.91 | 5.91 M | $179.10 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.
