The Boeing CompanyBANYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $225.75 | $226.50 | $221.11 | $224.67 | 3.58M |
| 3/2/2026 | $226.00 | $230.23 | $223.62 | $229.74 | 4.71M |
| 2/27/2026 | $227.47 | $228.80 | $224.91 | $227.53 | 6.28M |
| 2/26/2026 | $230.38 | $230.66 | $225.67 | $229.41 | 4.61M |
| 2/25/2026 | $234.10 | $234.16 | $229.19 | $230.36 | 4.44M |
| 2/24/2026 | $229.27 | $236.13 | $228.39 | $233.39 | 4.41M |
| 2/23/2026 | $231.50 | $233.50 | $227.46 | $230.44 | 5.38M |
| 2/20/2026 | $232.63 | $236.08 | $231.14 | $232.03 | 5.46M |
| 2/19/2026 | $238.91 | $240.00 | $233.42 | $233.71 | 5.83M |
| 2/18/2026 | $244.55 | $245.08 | $238.60 | $238.93 | 4.92M |
| 2/17/2026 | $243.61 | $245.42 | $238.93 | $244.04 | 4.86M |
| 2/13/2026 | $241.24 | $246.51 | $240.72 | $242.96 | 6.84M |
| 2/12/2026 | $239.26 | $245.67 | $235.97 | $239.35 | 6.98M |
| 2/11/2026 | $244.48 | $244.70 | $235.50 | $236.29 | 5.79M |
| 2/10/2026 | $245.00 | $247.86 | $240.86 | $242.59 | 5.18M |
| 2/9/2026 | $242.00 | $245.84 | $240.50 | $244.71 | 4.71M |
| 2/6/2026 | $239.40 | $246.30 | $239.40 | $243.03 | 6.70M |
| 2/5/2026 | $234.11 | $240.33 | $232.60 | $236.95 | 7.38M |
| 2/4/2026 | $233.24 | $236.57 | $229.91 | $235.95 | 7.05M |
| 2/3/2026 | $236.42 | $238.85 | $228.96 | $233.15 | 7.66M |
| 2/2/2026 | $232.64 | $236.29 | $230.33 | $233.02 | 6.11M |
| 1/30/2026 | $233.50 | $234.65 | $229.94 | $233.72 | 6.92M |
| 1/29/2026 | $242.08 | $243.77 | $233.35 | $234.04 | 9.14M |
| 1/28/2026 | $244.09 | $245.86 | $237.10 | $241.59 | 10.00M |
| 1/27/2026 | $242.50 | $254.35 | $238.75 | $244.56 | 20.51M |
| 1/26/2026 | $251.49 | $251.59 | $247.41 | $248.43 | 8.47M |
| 1/23/2026 | $252.74 | $253.77 | $249.02 | $252.15 | 7.08M |
| 1/22/2026 | $252.00 | $254.14 | $249.78 | $251.41 | 9.74M |
| 1/21/2026 | $248.89 | $251.31 | $244.68 | $250.07 | 8.16M |
| 1/20/2026 | $244.40 | $249.52 | $243.70 | $249.00 | 11.29M |
| 1/16/2026 | $247.75 | $248.19 | $244.96 | $247.68 | 5.94M |
| 1/15/2026 | $244.38 | $248.75 | $243.97 | $247.74 | 6.52M |
| 1/14/2026 | $244.44 | $244.89 | $239.60 | $242.61 | 7.75M |
| 1/13/2026 | $241.12 | $247.40 | $240.10 | $244.55 | 11.46M |
| 1/12/2026 | $234.29 | $239.95 | $234.00 | $239.81 | 7.89M |
| 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 |