Boeing

150.87
-17.69 (-10.49%)
At close: Apr 03, 2025, 3:59 PM
151.88
0.67%
After-hours: Apr 03, 2025, 08:00 PM EDT

Boeing Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 166.40 170.38 165.55 168.56 0.39 0.23% 5,642,620
Apr 1, 2025 170.00 170.98 164.22 168.17 -2.38 -1.40% 8,252,833
Mar 31, 2025 170.65 172.21 166.79 170.55 -2.76 -1.59% 7,477,500
Mar 28, 2025 177.75 178.50 172.45 173.31 -5.80 -3.24% 8,211,108
Mar 27, 2025 178.53 182.22 178.03 179.11 0.56 0.31% 4,788,639
Mar 26, 2025 182.53 183.23 177.28 178.55 -4.04 -2.21% 6,633,607
Mar 25, 2025 182.16 183.85 180.36 182.59 1.69 0.93% 7,174,436
Mar 24, 2025 182.03 184.40 180.44 180.90 2.79 1.57% 9,986,100
Mar 21, 2025 172.06 183.46 170.77 178.11 5.28 3.06% 26,802,400
Mar 20, 2025 171.14 173.10 170.31 172.83 0.21 0.12% 4,934,400
Mar 19, 2025 165.32 174.20 165.00 172.62 11.05 6.84% 14,114,844
Mar 18, 2025 161.44 162.23 158.79 161.57 -0.28 -0.17% 4,195,200
Mar 17, 2025 160.50 162.77 159.62 161.85 0.04 0.02% 5,602,700
Mar 14, 2025 160.92 162.32 159.20 161.81 2.49 1.56% 5,215,140
Mar 13, 2025 159.22 161.74 157.25 159.32 0.52 0.33% 5,701,600
Mar 12, 2025 157.00 159.54 153.61 158.80 4.74 3.08% 8,706,900
Mar 11, 2025 148.00 155.01 145.45 154.06 5.91 3.99% 10,030,549
Mar 10, 2025 150.03 150.39 146.30 148.15 -6.03 -3.91% 10,204,000
Mar 7, 2025 157.19 158.36 149.05 154.18 -4.25 -2.68% 12,526,700
Mar 6, 2025 161.42 162.69 157.94 158.43 -4.73 -2.90% 6,892,600
Mar 5, 2025 159.96 164.33 158.81 163.16 4.26 2.68% 7,355,800
Mar 4, 2025 167.37 168.38 156.69 158.90 -11.16 -6.56% 15,870,217
Mar 3, 2025 177.02 178.40 169.46 170.06 -4.57 -2.62% 6,045,600
Feb 28, 2025 174.36 176.30 173.48 174.63 0.80 0.46% 5,803,347
Feb 27, 2025 174.52 177.15 173.59 173.83 0.79 0.46% 4,695,248
Feb 26, 2025 179.49 179.49 171.83 173.04 -5.23 -2.93% 7,111,736
Feb 25, 2025 180.45 181.88 176.34 178.27 -1.64 -0.91% 5,613,900
Feb 24, 2025 177.48 183.04 176.55 179.91 2.76 1.56% 8,392,903
Feb 21, 2025 181.28 182.20 174.71 177.15 -3.73 -2.06% 8,980,339
Feb 20, 2025 185.58 185.80 180.11 180.88 -5.27 -2.83% 7,863,048
Feb 19, 2025 185.31 187.23 181.83 186.15 1.18 0.64% 7,264,800
Feb 18, 2025 185.68 188.66 184.22 184.97 0.55 0.30% 6,929,627
Feb 14, 2025 186.75 186.82 183.58 184.42 -1.02 -0.55% 5,044,712
Feb 13, 2025 187.00 188.24 185.09 185.44 -0.81 -0.43% 6,846,329
Feb 12, 2025 178.34 186.27 178.25 186.25 5.81 3.22% 7,686,842
Feb 11, 2025 179.78 182.14 177.60 180.44 -0.11 -0.06% 4,366,700
Feb 10, 2025 183.12 183.55 179.90 180.55 -0.94 -0.52% 3,989,106
Feb 7, 2025 185.26 186.11 180.93 181.49 -3.31 -1.79% 5,392,310
Feb 6, 2025 182.00 185.85 182.00 184.80 2.96 1.63% 6,919,404
Feb 5, 2025 176.00 181.86 175.51 181.84 5.61 3.18% 7,430,431
Feb 4, 2025 176.90 177.45 174.25 176.23 0.36 0.20% 4,503,600
Feb 3, 2025 174.11 178.20 173.13 175.87 -0.65 -0.37% 6,501,722
Jan 31, 2025 180.51 181.78 175.74 176.52 -3.01 -1.68% 6,116,200
Jan 30, 2025 174.59 179.94 173.72 179.53 5.87 3.38% 6,996,317
Jan 29, 2025 179.13 182.55 170.65 173.66 -4.12 -2.32% 12,263,500
Jan 28, 2025 181.31 188.48 174.02 177.78 2.59 1.48% 22,768,900
Jan 27, 2025 175.55 178.18 174.40 175.19 -0.87 -0.49% 7,148,613
Jan 24, 2025 176.00 180.43 174.37 176.06 -2.44 -1.37% 9,304,227
Jan 23, 2025 174.01 178.67 173.75 178.50 3.70 2.12% 7,097,348
Jan 22, 2025 175.29 176.23 173.88 174.80 -0.76 -0.43% 5,134,446