5 DAY PERFORMANCE
-5.19%
1 MONTH PERFORMANCE
+1.31%
3 MONTH PERFORMANCE
-7.37%
6 MONTH PERFORMANCE
+15.66%
YEAR-TO-DATE PERFORMANCE
+3.65%
1 YEAR PERFORMANCE
+10.63%
Boeing Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $237.23 | $240.60 (1.42%) | $242.27 | $234.40 | 7.00 M | $196.81 B |
| 05/12/2026 | $239.00 | $236.87 (-0.89%) | $239.02 | $231.11 | 7.04 M | $193.80 B |
| 05/11/2026 | $239.44 | $238.21 (-0.51%) | $241.21 | $236.52 | 6.27 M | $194.90 B |
| 05/08/2026 | $233.80 | $237.36 (1.52%) | $238.54 | $231.75 | 7.53 M | $194.20 B |
| 05/07/2026 | $231.45 | $231.03 (-0.18%) | $236.63 | $229.60 | 8.49 M | $189.02 B |
| 05/06/2026 | $230.93 | $229.93 (-0.43%) | $232.08 | $228.10 | 7.17 M | $188.12 B |
| 05/05/2026 | $223.10 | $224.38 (0.57%) | $225.56 | $221.74 | 3.85 M | $183.58 B |
| 05/04/2026 | $226.49 | $221.30 (-2.29%) | $227.87 | $221.04 | 4.86 M | $181.06 B |
| 05/01/2026 | $230.40 | $227.38 (-1.31%) | $231.51 | $227.26 | 3.49 M | $186.04 B |
| 04/30/2026 | $225.90 | $229.03 (1.39%) | $229.55 | $224.61 | 4.84 M | $187.39 B |
| 04/29/2026 | $230.22 | $224.11 (-2.65%) | $230.26 | $221.15 | 6.38 M | $183.36 B |
| 04/28/2026 | $231.05 | $230.72 (-0.14%) | $231.33 | $227.07 | 3.81 M | $188.82 B |
| 04/27/2026 | $233.00 | $231.33 (-0.72%) | $235.45 | $229.39 | 4.40 M | $189.27 B |
| 04/24/2026 | $234.99 | $232.44 (-1.09%) | $236.45 | $232.07 | 5.73 M | $190.18 B |
| 04/23/2026 | $231.51 | $234.15 (1.14%) | $235.91 | $228.77 | 8.09 M | $191.58 B |
| 04/22/2026 | $227.05 | $231.28 (1.86%) | $232.60 | $221.22 | 15.78 M | $189.23 B |
| 04/21/2026 | $223.29 | $219.16 (-1.85%) | $225.66 | $218.90 | 7.57 M | $179.31 B |
| 04/20/2026 | $222.23 | $225.08 (1.28%) | $225.37 | $220.35 | 5.01 M | $184.16 B |
| 04/17/2026 | $223.07 | $223.38 (0.14%) | $230.24 | $222.50 | 8.87 M | $182.77 B |
| 04/16/2026 | $225.00 | $218.88 (-2.72%) | $225.10 | $215.40 | 7.09 M | $179.08 B |
| 04/15/2026 | $224.18 | $223.93 (-0.11%) | $224.72 | $221.65 | 4.40 M | $183.22 B |
| 04/14/2026 | $221.69 | $223.77 (0.94%) | $225.10 | $221.32 | 4.82 M | $183.08 B |
| 04/13/2026 | $216.25 | $222.14 (2.72%) | $222.21 | $215.46 | 4.14 M | $181.75 B |
| 04/10/2026 | $220.17 | $217.63 (-1.15%) | $220.37 | $216.66 | 4.83 M | $178.06 B |
| 04/09/2026 | $216.00 | $220.06 (1.88%) | $221.29 | $216.00 | 4.77 M | $180.05 B |
| 04/08/2026 | $218.94 | $217.80 (-0.52%) | $220.85 | $216.00 | 6.27 M | $178.20 B |
| 04/07/2026 | $211.01 | $210.00 (-0.48%) | $211.99 | $206.92 | 4.08 M | $171.82 B |
| 04/06/2026 | $207.37 | $212.30 (2.38%) | $212.40 | $207.37 | 4.17 M | $173.70 B |
| 04/02/2026 | $203.00 | $208.22 (2.57%) | $208.78 | $202.30 | 6.70 M | $170.36 B |
| 04/01/2026 | $203.50 | $207.32 (1.88%) | $210.28 | $203.50 | 9.66 M | $169.63 B |
| 03/31/2026 | $191.13 | $199.03 (4.13%) | $199.33 | $190.35 | 9.67 M | $162.84 B |
| 03/30/2026 | $191.48 | $189.21 (-1.19%) | $192.50 | $187.72 | 6.61 M | $154.81 B |
| 03/27/2026 | $192.93 | $190.52 (-1.25%) | $193.64 | $189.28 | 6.00 M | $155.88 B |
| 03/26/2026 | $197.30 | $194.36 (-1.49%) | $198.24 | $194.27 | 5.77 M | $159.02 B |
| 03/25/2026 | $198.19 | $199.61 (0.72%) | $200.75 | $198.00 | 5.06 M | $163.32 B |
| 03/24/2026 | $196.11 | $196.42 (0.16%) | $197.62 | $194.36 | 5.69 M | $160.71 B |
| 03/23/2026 | $198.91 | $198.41 (-0.25%) | $201.69 | $197.19 | 6.25 M | $162.34 B |
| 03/20/2026 | $201.05 | $195.12 (-2.95%) | $201.99 | $192.54 | 12.93 M | $159.64 B |
| 03/19/2026 | $203.05 | $201.18 (-0.92%) | $203.05 | $197.46 | 9.97 M | $164.60 B |
| 03/18/2026 | $209.00 | $205.99 (-1.44%) | $210.50 | $205.75 | 5.88 M | $168.54 B |
| 03/17/2026 | $214.68 | $210.82 (-1.8%) | $217.15 | $206.67 | 7.31 M | $172.49 B |
| 03/16/2026 | $210.75 | $213.47 (1.29%) | $216.15 | $210.75 | 7.35 M | $174.66 B |
| 03/13/2026 | $205.00 | $209.89 (2.39%) | $210.84 | $204.92 | 8.93 M | $171.73 B |
| 03/12/2026 | $212.21 | $204.76 (-3.51%) | $212.61 | $204.30 | 10.76 M | $167.53 B |
| 03/11/2026 | $217.94 | $214.10 (-1.76%) | $217.94 | $213.53 | 7.94 M | $175.17 B |
| 03/10/2026 | $224.10 | $217.76 (-2.83%) | $226.11 | $217.03 | 9.29 M | $178.17 B |
| 03/09/2026 | $226.75 | $225.00 (-0.77%) | $227.59 | $220.45 | 8.40 M | $184.09 B |
| 03/06/2026 | $219.48 | $231.11 (5.3%) | $231.96 | $218.64 | 10.68 M | $189.09 B |
| 03/05/2026 | $226.12 | $222.06 (-1.8%) | $227.68 | $218.13 | 7.20 M | $181.69 B |
| 03/04/2026 | $226.38 | $227.31 (0.41%) | $227.53 | $221.79 | 5.07 M | $185.98 B |
| 03/03/2026 | $225.75 | $224.12 (-0.72%) | $226.50 | $221.11 | 6.21 M | $183.37 B |
| 03/02/2026 | $226.00 | $229.74 (1.65%) | $230.23 | $223.62 | 4.71 M | $187.97 B |
| 02/27/2026 | $227.47 | $227.53 (0.03%) | $228.80 | $224.91 | 6.28 M | $186.16 B |
| 02/26/2026 | $230.38 | $229.41 (-0.42%) | $230.66 | $225.67 | 4.61 M | $187.70 B |
| 02/25/2026 | $234.10 | $230.36 (-1.6%) | $234.16 | $229.19 | 4.44 M | $188.48 B |
| 02/24/2026 | $229.27 | $233.39 (1.8%) | $236.13 | $228.39 | 4.41 M | $190.96 B |
| 02/23/2026 | $231.50 | $230.44 (-0.46%) | $233.50 | $227.46 | 5.38 M | $188.54 B |
| 02/20/2026 | $232.63 | $232.03 (-0.26%) | $236.08 | $231.14 | 5.46 M | $189.84 B |
| 02/19/2026 | $238.91 | $233.71 (-2.18%) | $240.00 | $233.42 | 5.83 M | $191.22 B |
| 02/18/2026 | $244.55 | $238.93 (-2.3%) | $245.08 | $238.60 | 4.92 M | $195.49 B |
| 02/17/2026 | $243.61 | $244.04 (0.18%) | $245.42 | $238.93 | 4.86 M | $199.67 B |
| 02/13/2026 | $241.24 | $242.96 (0.71%) | $246.51 | $240.72 | 6.84 M | $198.79 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.
