5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
-3.54%
3 MONTH PERFORMANCE
+28.66%
6 MONTH PERFORMANCE
+6.19%
YEAR-TO-DATE PERFORMANCE
+10.04%
1 YEAR PERFORMANCE
+28.35%
Boeing Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $244.55 | $238.93 (-2.3%) | $245.08 | $238.60 | 4.91 M | $183.52 B |
| 02/17/2026 | $243.61 | $244.04 (0.18%) | $245.42 | $238.93 | 4.86 M | $187.44 B |
| 02/13/2026 | $241.24 | $242.96 (0.71%) | $246.51 | $240.72 | 6.84 M | $186.61 B |
| 02/12/2026 | $239.26 | $239.35 (0.04%) | $245.67 | $235.97 | 6.98 M | $183.84 B |
| 02/11/2026 | $244.48 | $236.29 (-3.35%) | $244.70 | $235.50 | 5.79 M | $181.49 B |
| 02/10/2026 | $245.00 | $242.59 (-0.98%) | $247.86 | $240.86 | 5.18 M | $186.33 B |
| 02/09/2026 | $242.00 | $244.71 (1.12%) | $245.84 | $240.50 | 4.71 M | $187.96 B |
| 02/06/2026 | $239.40 | $243.03 (1.52%) | $246.30 | $239.40 | 6.70 M | $186.67 B |
| 02/05/2026 | $234.11 | $236.95 (1.21%) | $240.33 | $232.60 | 7.38 M | $182.00 B |
| 02/04/2026 | $233.24 | $235.95 (1.16%) | $236.57 | $229.91 | 7.05 M | $181.23 B |
| 02/03/2026 | $236.42 | $233.15 (-1.38%) | $238.85 | $228.96 | 7.66 M | $179.08 B |
| 02/02/2026 | $232.64 | $233.02 (0.16%) | $236.29 | $230.33 | 6.11 M | $178.98 B |
| 01/30/2026 | $233.50 | $233.72 (0.09%) | $234.65 | $229.94 | 6.92 M | $179.52 B |
| 01/29/2026 | $242.08 | $234.04 (-3.32%) | $243.77 | $233.35 | 9.14 M | $179.76 B |
| 01/28/2026 | $244.09 | $241.59 (-1.02%) | $245.86 | $237.10 | 10.00 M | $185.56 B |
| 01/27/2026 | $242.50 | $244.56 (0.85%) | $254.35 | $238.75 | 20.51 M | $187.84 B |
| 01/26/2026 | $251.49 | $248.43 (-1.22%) | $251.59 | $247.41 | 8.47 M | $190.81 B |
| 01/23/2026 | $252.74 | $252.15 (-0.23%) | $253.77 | $249.02 | 7.08 M | $193.67 B |
| 01/22/2026 | $252.00 | $251.41 (-0.23%) | $254.14 | $249.78 | 9.74 M | $193.10 B |
| 01/21/2026 | $248.89 | $250.07 (0.47%) | $251.31 | $244.68 | 8.16 M | $192.07 B |
| 01/20/2026 | $244.40 | $249.00 (1.88%) | $249.52 | $243.70 | 11.29 M | $191.25 B |
| 01/16/2026 | $247.75 | $247.68 (-0.03%) | $248.19 | $244.96 | 5.94 M | $190.24 B |
| 01/15/2026 | $244.38 | $247.74 (1.37%) | $248.75 | $243.97 | 6.52 M | $190.28 B |
| 01/14/2026 | $244.44 | $242.61 (-0.75%) | $244.89 | $239.60 | 7.75 M | $186.34 B |
| 01/13/2026 | $241.12 | $244.55 (1.42%) | $247.40 | $240.10 | 11.46 M | $187.83 B |
| 01/12/2026 | $234.29 | $239.81 (2.36%) | $239.95 | $234.00 | 7.89 M | $184.19 B |
| 01/09/2026 | $228.34 | $234.53 (2.71%) | $235.14 | $228.30 | 8.62 M | $180.14 B |
| 01/08/2026 | $231.79 | $227.38 (-1.9%) | $233.11 | $225.10 | 7.13 M | $174.65 B |
| 01/07/2026 | $232.15 | $228.12 (-1.74%) | $233.57 | $227.31 | 9.69 M | $175.22 B |
| 01/06/2026 | $229.23 | $229.84 (0.27%) | $231.64 | $228.60 | 6.71 M | $176.54 B |
| 01/05/2026 | $228.79 | $228.13 (-0.29%) | $230.96 | $227.50 | 8.28 M | $175.22 B |
| 01/02/2026 | $218.15 | $227.77 (4.41%) | $227.77 | $215.24 | 11.26 M | $174.95 B |
| 12/31/2025 | $218.93 | $217.12 (-0.83%) | $219.32 | $216.14 | 5.56 M | $166.77 B |
| 12/30/2025 | $219.14 | $218.49 (-0.3%) | $221.88 | $218.40 | 5.65 M | $167.82 B |
| 12/29/2025 | $215.90 | $217.25 (0.63%) | $218.14 | $215.11 | 5.29 M | $166.87 B |
| 12/26/2025 | $218.05 | $216.44 (-0.74%) | $218.67 | $216.14 | 2.80 M | $166.24 B |
| 12/24/2025 | $217.00 | $218.16 (0.53%) | $219.27 | $216.19 | 2.94 M | $167.57 B |
| 12/23/2025 | $216.90 | $216.85 (-0.02%) | $217.56 | $215.32 | 4.50 M | $166.56 B |
| 12/22/2025 | $215.34 | $216.84 (0.7%) | $217.15 | $214.22 | 5.46 M | $166.55 B |
| 12/19/2025 | $209.76 | $214.08 (2.06%) | $215.98 | $209.27 | 14.79 M | $164.43 B |
| 12/18/2025 | $207.99 | $208.27 (0.13%) | $210.55 | $207.66 | 5.65 M | $159.97 B |
| 12/17/2025 | $206.78 | $206.33 (-0.22%) | $210.66 | $205.82 | 7.30 M | $158.48 B |
| 12/16/2025 | $205.00 | $206.71 (0.83%) | $208.65 | $204.39 | 6.12 M | $158.77 B |
| 12/15/2025 | $204.38 | $205.50 (0.55%) | $206.63 | $203.17 | 6.72 M | $157.84 B |
| 12/12/2025 | $202.20 | $204.38 (1.08%) | $206.12 | $201.58 | 7.07 M | $156.98 B |
| 12/11/2025 | $198.73 | $200.71 (1%) | $201.86 | $198.05 | 7.92 M | $154.16 B |
| 12/10/2025 | $200.37 | $198.72 (-0.82%) | $201.35 | $198.35 | 15.16 M | $152.63 B |
| 12/09/2025 | $205.35 | $200.37 (-2.43%) | $207.10 | $200.02 | 9.10 M | $153.90 B |
| 12/08/2025 | $203.61 | $206.27 (1.31%) | $206.86 | $202.56 | 8.82 M | $158.43 B |
| 12/05/2025 | $201.40 | $201.89 (0.24%) | $202.95 | $200.56 | 6.86 M | $155.07 B |
| 12/04/2025 | $202.85 | $201.87 (-0.48%) | $202.89 | $198.53 | 9.51 M | $155.05 B |
| 12/03/2025 | $204.60 | $202.54 (-1.01%) | $205.85 | $197.40 | 14.14 M | $155.57 B |
| 12/02/2025 | $198.30 | $205.38 (3.57%) | $205.78 | $195.51 | 22.62 M | $157.75 B |
| 12/01/2025 | $188.96 | $186.46 (-1.32%) | $189.95 | $186.41 | 6.76 M | $143.22 B |
| 11/28/2025 | $187.87 | $189.00 (0.6%) | $189.75 | $186.91 | 3.76 M | $145.17 B |
| 11/26/2025 | $184.00 | $186.92 (1.59%) | $188.18 | $183.03 | 7.64 M | $143.57 B |
| 11/25/2025 | $179.49 | $182.44 (1.64%) | $183.48 | $177.52 | 9.68 M | $140.13 B |
| 11/24/2025 | $180.31 | $179.12 (-0.66%) | $180.31 | $177.30 | 9.39 M | $137.58 B |
| 11/21/2025 | $180.56 | $179.70 (-0.48%) | $181.43 | $176.77 | 10.13 M | $138.02 B |
| 11/20/2025 | $187.74 | $179.38 (-4.45%) | $188.10 | $178.42 | 13.71 M | $137.78 B |
| 11/19/2025 | $189.21 | $185.70 (-1.86%) | $189.21 | $183.01 | 12.55 M | $142.63 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.
