| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $178.31 | $188.66 | $164.62 | $179.91 | 273,341,059 |
2024 | $257.28 | $258.59 | $137.03 | $177.00 | 2,358,107,332 |
2023 | $192.95 | $267.54 | $176.25 | $260.66 | 1,417,802,600 |
2022 | $204.00 | $229.67 | $113.02 | $190.49 | 2,231,410,700 |
2021 | $210.00 | $278.57 | $185.26 | $201.32 | 3,064,276,000 |
2020 | $326.61 | $347.89 | $89.00 | $214.06 | 7,188,666,300 |
2019 | $307.24 | $435.56 | $300.64 | $323.83 | 1,354,462,300 |
2018 | $281.85 | $381.36 | $281.51 | $313.37 | 1,119,119,300 |
2017 | $144.91 | $285.26 | $143.90 | $281.05 | 824,324,400 |
2016 | $126.79 | $148.41 | $92.41 | $144.34 | 1,105,333,900 |
2015 | $114.64 | $139.78 | $102.63 | $129.67 | 986,414,100 |
2014 | $116.24 | $123.56 | $101.15 | $113.68 | 1,093,103,800 |
2013 | $64.15 | $121.36 | $60.91 | $116.65 | 1,307,251,600 |
2012 | $61.12 | $64.16 | $55.32 | $63.15 | 1,099,148,500 |
2011 | $52.83 | $64.79 | $45.54 | $60.02 | 1,411,183,400 |
2010 | $43.42 | $59.63 | $42.70 | $52.12 | 1,473,938,800 |
2009 | $32.10 | $44.07 | $22.01 | $42.18 | 1,733,372,300 |
2008 | $64.18 | $65.33 | $27.13 | $32.01 | 1,951,726,600 |
2007 | $64.21 | $78.48 | $61.10 | $64.10 | 1,330,874,600 |
2006 | $50.09 | $66.49 | $46.89 | $64.17 | 998,624,000 |
2005 | $36.29 | $51.51 | $34.66 | $49.98 | 978,495,000 |
2004 | $29.26 | $38.84 | $26.30 | $36.24 | 797,046,300 |
2003 | $22.25 | $29.86 | $16.77 | $29.02 | 949,826,000 |
2002 | $25.53 | $33.97 | $19.14 | $22.25 | 955,164,800 |
2001 | $42.67 | $45.90 | $18.19 | $25.69 | 1,007,117,700 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
