The Boeing CompanyBANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $234.29 | $239.95 | $234.00 | $239.81 | 7.84M |
| 1/9/2026 | $228.34 | $235.14 | $228.30 | $234.53 | 8.62M |
| 1/8/2026 | $231.79 | $233.11 | $225.10 | $227.38 | 7.13M |
| 1/7/2026 | $232.15 | $233.57 | $227.31 | $228.12 | 9.69M |
| 1/6/2026 | $229.23 | $231.64 | $228.60 | $229.84 | 6.71M |
| 1/5/2026 | $228.79 | $230.96 | $227.50 | $228.13 | 8.28M |
| 1/2/2026 | $218.15 | $227.77 | $215.24 | $227.77 | 11.26M |
| 12/31/2025 | $218.93 | $219.32 | $216.14 | $217.12 | 5.56M |
| 12/30/2025 | $219.14 | $221.88 | $218.40 | $218.49 | 5.65M |
| 12/29/2025 | $215.90 | $218.14 | $215.11 | $217.25 | 5.29M |
| 12/26/2025 | $218.05 | $218.67 | $216.14 | $216.44 | 2.80M |
| 12/24/2025 | $217.00 | $219.27 | $216.19 | $218.16 | 2.94M |
| 12/23/2025 | $216.90 | $217.56 | $215.32 | $216.85 | 4.50M |
| 12/22/2025 | $215.34 | $217.15 | $214.22 | $216.84 | 5.46M |
| 12/19/2025 | $209.76 | $215.98 | $209.27 | $214.08 | 14.79M |
| 12/18/2025 | $207.99 | $210.55 | $207.66 | $208.27 | 5.65M |
| 12/17/2025 | $206.78 | $210.66 | $205.82 | $206.33 | 7.30M |
| 12/16/2025 | $205.00 | $208.65 | $204.39 | $206.71 | 6.12M |
| 12/15/2025 | $204.38 | $206.63 | $203.17 | $205.50 | 6.72M |
| 12/12/2025 | $202.20 | $206.12 | $201.58 | $204.38 | 7.07M |
| 12/11/2025 | $198.73 | $201.86 | $198.05 | $200.71 | 7.92M |
| 12/10/2025 | $200.37 | $201.35 | $198.35 | $198.72 | 15.16M |
| 12/9/2025 | $205.35 | $207.10 | $200.02 | $200.37 | 9.10M |
| 12/8/2025 | $203.61 | $206.86 | $202.56 | $206.27 | 8.82M |
| 12/5/2025 | $201.40 | $202.95 | $200.56 | $201.89 | 6.86M |
| 12/4/2025 | $202.85 | $202.89 | $198.53 | $201.87 | 9.51M |
| 12/3/2025 | $204.60 | $205.85 | $197.40 | $202.54 | 14.14M |
| 12/2/2025 | $198.30 | $205.78 | $195.51 | $205.38 | 22.62M |
| 12/1/2025 | $188.96 | $189.95 | $186.41 | $186.46 | 6.76M |
| 11/28/2025 | $187.87 | $189.75 | $186.91 | $189.00 | 3.76M |
| 11/26/2025 | $184.00 | $188.18 | $183.03 | $186.92 | 7.64M |
| 11/25/2025 | $179.49 | $183.48 | $177.52 | $182.44 | 9.68M |
| 11/24/2025 | $180.31 | $180.31 | $177.30 | $179.12 | 9.39M |
| 11/21/2025 | $180.56 | $181.43 | $176.77 | $179.70 | 10.13M |
| 11/20/2025 | $187.74 | $188.10 | $178.42 | $179.38 | 13.71M |
| 11/19/2025 | $189.21 | $189.21 | $183.01 | $185.70 | 12.55M |
| 11/18/2025 | $190.00 | $191.16 | $187.85 | $189.63 | 8.20M |
| 11/17/2025 | $194.84 | $194.84 | $190.23 | $191.81 | 5.88M |
| 11/14/2025 | $192.88 | $197.03 | $192.15 | $194.52 | 6.19M |
| 11/13/2025 | $195.63 | $196.20 | $193.11 | $194.58 | 6.74M |
| 11/12/2025 | $195.75 | $196.66 | $193.80 | $195.50 | 8.29M |
| 11/11/2025 | $194.74 | $196.40 | $194.35 | $195.21 | 5.78M |
| 11/10/2025 | $195.89 | $196.44 | $193.19 | $194.81 | 7.45M |
| 11/7/2025 | $195.50 | $195.85 | $191.49 | $194.61 | 7.87M |
| 11/6/2025 | $198.10 | $201.27 | $195.45 | $196.50 | 7.74M |
| 11/5/2025 | $197.75 | $198.51 | $195.31 | $197.62 | 9.89M |
| 11/4/2025 | $201.80 | $202.22 | $197.57 | $198.05 | 8.62M |
| 11/3/2025 | $202.04 | $205.66 | $201.58 | $204.55 | 8.10M |
| 10/31/2025 | $201.25 | $202.60 | $198.30 | $201.02 | 10.70M |
| 10/30/2025 | $210.01 | $210.28 | $200.02 | $200.08 | 19.42M |
| 10/29/2025 | $221.36 | $221.90 | $212.50 | $213.58 | 20.94M |
| 10/28/2025 | $224.36 | $225.56 | $222.60 | $223.33 | 7.03M |
| 10/27/2025 | $222.78 | $223.58 | $221.82 | $223.00 | 6.08M |
| 10/24/2025 | $219.04 | $221.74 | $218.51 | $221.35 | 5.24M |
| 10/23/2025 | $216.40 | $219.30 | $216.25 | $217.77 | 5.36M |
| 10/22/2025 | $216.68 | $217.40 | $213.80 | $216.59 | 6.31M |
| 10/21/2025 | $217.21 | $217.70 | $215.55 | $217.26 | 4.21M |
| 10/20/2025 | $215.13 | $217.38 | $214.56 | $216.82 | 5.87M |
| 10/17/2025 | $210.91 | $214.68 | $210.75 | $212.94 | 6.48M |
| 10/16/2025 | $214.66 | $214.96 | $210.66 | $211.89 | 5.56M |
| 10/15/2025 | $215.04 | $215.93 | $212.48 | $214.00 | 5.06M |