5 DAY PERFORMANCE
+10.77%
1 MONTH PERFORMANCE
-8.31%
3 MONTH PERFORMANCE
+1.81%
6 MONTH PERFORMANCE
+4.92%
YEAR-TO-DATE PERFORMANCE
-3.51%
1 YEAR PERFORMANCE
-7.31%
The Boeing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $157.00 | $158.80 (1.15%) | $159.54 | $153.61 | 8.67 M | $112.42 B |
| 03/11/2025 | $148.00 | $154.06 (4.09%) | $155.01 | $145.45 | 10.03 M | $110.63 B |
| 03/10/2025 | $150.03 | $148.15 (-1.25%) | $150.39 | $146.30 | 10.20 M | $106.39 B |
| 03/07/2025 | $157.19 | $154.18 (-1.91%) | $158.36 | $149.05 | 12.53 M | $110.72 B |
| 03/06/2025 | $161.42 | $158.43 (-1.85%) | $162.69 | $157.94 | 6.89 M | $113.77 B |
| 03/05/2025 | $159.96 | $163.16 (2%) | $164.33 | $158.81 | 7.36 M | $117.17 B |
| 03/04/2025 | $167.37 | $158.90 (-5.06%) | $168.38 | $156.69 | 15.87 M | $114.11 B |
| 03/03/2025 | $177.02 | $170.06 (-3.93%) | $178.40 | $169.46 | 6.05 M | $122.12 B |
| 02/28/2025 | $174.36 | $174.63 (0.15%) | $176.30 | $173.48 | 5.80 M | $125.40 B |
| 02/27/2025 | $174.52 | $173.83 (-0.4%) | $177.15 | $173.59 | 4.70 M | $124.83 B |
| 02/26/2025 | $179.49 | $173.04 (-3.59%) | $179.49 | $171.83 | 7.11 M | $124.26 B |
| 02/25/2025 | $180.45 | $178.27 (-1.21%) | $181.88 | $176.34 | 5.61 M | $128.02 B |
| 02/24/2025 | $177.48 | $179.91 (1.37%) | $183.04 | $176.55 | 8.39 M | $129.19 B |
| 02/21/2025 | $181.28 | $177.15 (-2.28%) | $182.20 | $174.71 | 8.98 M | $127.21 B |
| 02/20/2025 | $185.58 | $180.88 (-2.53%) | $185.80 | $180.11 | 7.86 M | $129.89 B |
| 02/19/2025 | $185.31 | $186.15 (0.45%) | $187.23 | $181.83 | 7.26 M | $133.67 B |
| 02/18/2025 | $185.68 | $184.97 (-0.38%) | $188.66 | $184.22 | 6.93 M | $132.83 B |
| 02/14/2025 | $186.75 | $184.42 (-1.25%) | $186.82 | $183.58 | 5.04 M | $132.43 B |
| 02/13/2025 | $187.00 | $185.44 (-0.83%) | $188.24 | $185.09 | 6.85 M | $133.16 B |
| 02/12/2025 | $178.34 | $186.25 (4.44%) | $186.27 | $178.25 | 7.69 M | $133.75 B |
| 02/11/2025 | $179.78 | $180.44 (0.37%) | $182.14 | $177.60 | 4.37 M | $129.57 B |
| 02/10/2025 | $183.12 | $180.55 (-1.4%) | $183.55 | $179.90 | 3.99 M | $129.65 B |
| 02/07/2025 | $185.26 | $181.49 (-2.03%) | $186.11 | $180.93 | 5.39 M | $130.33 B |
| 02/06/2025 | $182.00 | $184.80 (1.54%) | $185.85 | $182.00 | 6.92 M | $132.70 B |
| 02/05/2025 | $176.00 | $181.84 (3.32%) | $181.86 | $175.51 | 7.43 M | $130.58 B |
| 02/04/2025 | $176.90 | $176.23 (-0.38%) | $177.45 | $174.25 | 4.50 M | $126.55 B |
| 02/03/2025 | $174.11 | $175.87 (1.01%) | $178.20 | $173.13 | 6.50 M | $126.29 B |
| 01/31/2025 | $180.51 | $176.52 (-2.21%) | $181.78 | $175.74 | 6.12 M | $126.76 B |
| 01/30/2025 | $174.59 | $179.53 (2.83%) | $179.94 | $173.72 | 7.00 M | $128.92 B |
| 01/29/2025 | $179.13 | $173.66 (-3.05%) | $182.55 | $170.65 | 12.26 M | $124.71 B |
| 01/28/2025 | $181.31 | $177.78 (-1.95%) | $188.48 | $174.02 | 22.77 M | $127.66 B |
| 01/27/2025 | $175.55 | $175.19 (-0.21%) | $178.18 | $174.40 | 7.15 M | $125.80 B |
| 01/24/2025 | $176.00 | $176.06 (0.03%) | $180.43 | $174.37 | 9.30 M | $108.96 B |
| 01/23/2025 | $174.01 | $178.50 (2.58%) | $178.67 | $173.75 | 7.10 M | $110.47 B |
| 01/22/2025 | $175.29 | $174.80 (-0.28%) | $176.23 | $173.88 | 5.13 M | $108.18 B |
| 01/21/2025 | $172.38 | $175.56 (1.84%) | $177.09 | $171.93 | 8.76 M | $108.65 B |
| 01/17/2025 | $169.80 | $171.09 (0.76%) | $171.77 | $169.45 | 9.56 M | $105.88 B |
| 01/16/2025 | $166.79 | $168.93 (1.28%) | $170.64 | $166.57 | 5.81 M | $104.54 B |
| 01/15/2025 | $169.01 | $166.20 (-1.66%) | $169.99 | $165.97 | 6.45 M | $102.85 B |
| 01/14/2025 | $171.37 | $167.02 (-2.54%) | $171.88 | $164.62 | 7.97 M | $103.36 B |
| 01/13/2025 | $171.18 | $170.57 (-0.36%) | $172.50 | $167.91 | 6.05 M | $105.56 B |
| 01/10/2025 | $171.49 | $172.00 (0.3%) | $173.54 | $167.41 | 7.56 M | $106.44 B |
| 01/08/2025 | $171.15 | $171.76 (0.36%) | $173.78 | $169.61 | 5.11 M | $106.29 B |
| 01/07/2025 | $171.17 | $172.51 (0.78%) | $175.02 | $170.80 | 7.05 M | $106.76 B |
| 01/06/2025 | $173.50 | $170.78 (-1.57%) | $173.94 | $170.19 | 11.13 M | $105.69 B |
| 01/03/2025 | $171.40 | $169.90 (-0.88%) | $173.98 | $169.80 | 10.51 M | $105.14 B |
| 01/02/2025 | $178.31 | $171.87 (-3.61%) | $179.19 | $169.82 | 12.45 M | $106.36 B |
| 12/31/2024 | $177.54 | $177.00 (-0.3%) | $179.35 | $175.82 | 9.75 M | $109.54 B |
| 12/30/2024 | $173.72 | $176.55 (1.63%) | $178.17 | $170.15 | 18.08 M | $109.26 B |
| 12/27/2024 | $180.01 | $180.72 (0.39%) | $181.43 | $179.40 | 6.81 M | $111.84 B |
| 12/26/2024 | $178.98 | $180.38 (0.78%) | $182.57 | $178.33 | 5.92 M | $111.63 B |
| 12/24/2024 | $177.69 | $179.34 (0.93%) | $180.95 | $177.50 | 4.32 M | $110.99 B |
| 12/23/2024 | $178.12 | $177.69 (-0.24%) | $179.65 | $174.29 | 8.49 M | $109.96 B |
| 12/20/2024 | $176.86 | $177.35 (0.28%) | $182.00 | $175.31 | 23.23 M | $109.75 B |
| 12/19/2024 | $175.00 | $177.04 (1.17%) | $179.58 | $173.72 | 14.78 M | $109.56 B |
| 12/18/2024 | $173.28 | $172.62 (-0.38%) | $177.94 | $171.00 | 15.44 M | $106.83 B |
| 12/17/2024 | $173.04 | $173.03 (-0.01%) | $175.79 | $171.71 | 13.56 M | $107.08 B |
| 12/16/2024 | $168.09 | $173.17 (3.02%) | $175.20 | $166.10 | 13.05 M | $107.17 B |
| 12/13/2024 | $168.00 | $169.65 (0.98%) | $170.43 | $166.33 | 9.75 M | $104.99 B |
| 12/12/2024 | $168.23 | $167.75 (-0.29%) | $168.82 | $165.65 | 10.62 M | $103.81 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.
