The Boeing Company (LON:0BOE)
London
· Delayed Price · Currency is GBP · Price in USD 201.60
+1.05 (0.52%)
At close: Dec 5, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 201.79 | 202.84 | 200.60 | 201.60 | 201.60 | 0.52% | 2,149 |
| Dec 4, 2025 | 202.35 | 203.50 | 198.72 | 200.55 | 200.55 | -0.06% | 4,294 |
| Dec 3, 2025 | 205.82 | 206.49 | 197.49 | 200.68 | 200.68 | -1.56% | 14,415 |
| Dec 2, 2025 | 186.67 | 204.38 | 183.88 | 203.85 | 203.85 | 8.33% | 32,026 |
| Dec 1, 2025 | 187.85 | 192.57 | 187.30 | 188.18 | 188.18 | -0.44% | 16,510 |
| Nov 28, 2025 | 188.50 | 189.74 | 187.02 | 189.01 | 189.01 | 0.80% | 6,237 |
| Nov 26, 2025 | 183.60 | 187.52 | 183.28 | 187.52 | 187.52 | 2.80% | 9,107 |
| Nov 25, 2025 | 179.09 | 182.47 | 177.79 | 182.42 | 182.42 | 2.20% | 12,783 |
| Nov 24, 2025 | 180.92 | 181.47 | 177.48 | 178.49 | 178.49 | -1.27% | 7,569 |
| Nov 21, 2025 | 179.60 | 181.40 | 175.00 | 180.79 | 180.79 | 0.83% | 8,116 |
| Nov 20, 2025 | 186.78 | 188.00 | 178.76 | 179.30 | 179.30 | -2.65% | 18,475 |
| Nov 19, 2025 | 189.50 | 191.12 | 183.15 | 184.18 | 184.17 | -3.19% | 8,450 |
| Nov 18, 2025 | 189.92 | 191.67 | 187.97 | 190.25 | 190.25 | -0.78% | 11,193 |
| Nov 17, 2025 | 195.40 | 195.75 | 191.34 | 191.75 | 191.75 | -1.22% | 7,802 |
| Nov 14, 2025 | 194.38 | 196.97 | 192.00 | 194.12 | 194.12 | -0.27% | 4,146 |
| Nov 13, 2025 | 196.36 | 196.53 | 193.11 | 194.65 | 194.65 | -0.51% | 8,599 |
| Nov 12, 2025 | 195.86 | 196.55 | 194.00 | 195.65 | 195.65 | -0.03% | 13,474 |
| Nov 11, 2025 | 194.74 | 196.35 | 194.08 | 195.71 | 195.71 | 0.72% | 8,896 |
| Nov 10, 2025 | 197.04 | 197.20 | 193.31 | 194.31 | 194.31 | 0.44% | 4,200 |
| Nov 7, 2025 | 196.75 | 197.95 | 191.70 | 193.46 | 193.46 | -1.78% | 7,429 |
| Nov 6, 2025 | 198.00 | 201.13 | 195.45 | 196.96 | 196.96 | 0.11% | 12,332 |
| Nov 5, 2025 | 196.31 | 198.90 | 195.31 | 196.75 | 196.75 | -1.10% | 4,701 |
| Nov 4, 2025 | 202.65 | 203.13 | 197.58 | 198.93 | 198.93 | -2.91% | 30,018 |
| Nov 3, 2025 | 201.60 | 205.27 | 201.56 | 204.89 | 204.89 | 2.25% | 31,081 |
| Oct 31, 2025 | 202.15 | 202.54 | 198.40 | 200.38 | 200.38 | -1.13% | 21,831 |
| Oct 30, 2025 | 214.54 | 214.55 | 202.23 | 202.67 | 202.67 | -5.02% | 26,285 |
| Oct 29, 2025 | 224.26 | 229.24 | 212.55 | 213.38 | 213.38 | -4.61% | 26,466 |
| Oct 28, 2025 | 223.19 | 225.56 | 222.57 | 223.70 | 223.70 | 0.55% | 7,158 |
| Oct 27, 2025 | 222.70 | 223.80 | 221.40 | 222.48 | 222.48 | 0.48% | 6,814 |
| Oct 24, 2025 | 217.90 | 221.69 | 217.73 | 221.42 | 221.42 | 1.23% | 6,379 |
| Oct 23, 2025 | 216.70 | 219.24 | 215.88 | 218.73 | 218.73 | 1.94% | 8,143 |
| Oct 22, 2025 | 217.00 | 217.24 | 213.96 | 214.56 | 214.56 | -1.00% | 3,708 |
| Oct 21, 2025 | 216.82 | 217.86 | 215.71 | 216.74 | 216.74 | -0.10% | 4,436 |
| Oct 20, 2025 | 215.35 | 217.33 | 214.65 | 216.96 | 216.96 | 1.68% | 11,667 |
| Oct 17, 2025 | 211.13 | 213.90 | 208.20 | 213.38 | 213.38 | 0.58% | 6,234 |
| Oct 16, 2025 | 214.17 | 215.00 | 211.00 | 212.16 | 212.16 | -0.91% | 7,338 |
| Oct 15, 2025 | 215.45 | 216.02 | 212.60 | 214.11 | 214.11 | -0.87% | 4,461 |
| Oct 14, 2025 | 214.87 | 217.77 | 212.64 | 215.97 | 215.97 | 0.58% | 10,042 |
| Oct 13, 2025 | 213.38 | 215.78 | 211.50 | 214.72 | 214.72 | 1.27% | 7,957 |
| Oct 10, 2025 | 216.91 | 217.77 | 210.90 | 212.02 | 212.02 | -2.62% | 24,938 |
| Oct 9, 2025 | 225.35 | 227.00 | 216.28 | 217.72 | 217.72 | -3.47% | 19,740 |
| Oct 8, 2025 | 221.78 | 226.19 | 221.51 | 225.54 | 225.54 | 1.70% | 11,923 |
| Oct 7, 2025 | 219.65 | 223.87 | 218.79 | 221.78 | 221.78 | 1.04% | 7,240 |
| Oct 6, 2025 | 217.46 | 221.73 | 216.00 | 219.50 | 219.50 | 1.81% | 10,806 |
| Oct 3, 2025 | 217.69 | 218.57 | 215.33 | 215.59 | 215.59 | -1.10% | 14,942 |
| Oct 2, 2025 | 215.31 | 218.82 | 215.07 | 217.98 | 217.98 | 1.55% | 6,869 |
| Oct 1, 2025 | 214.89 | 215.65 | 213.72 | 214.66 | 214.66 | -0.21% | 5,890 |
| Sep 30, 2025 | 217.31 | 218.00 | 212.88 | 215.11 | 215.11 | -0.16% | 13,717 |
| Sep 29, 2025 | 222.00 | 224.81 | 215.32 | 215.45 | 215.45 | -3.19% | 15,719 |
| Sep 26, 2025 | 213.92 | 224.05 | 213.85 | 222.54 | 222.54 | 4.37% | 25,585 |
| Sep 25, 2025 | 215.71 | 216.58 | 211.98 | 213.21 | 213.21 | -0.90% | 6,223 |
| Sep 24, 2025 | 217.65 | 218.50 | 214.80 | 215.14 | 215.14 | -0.03% | 13,134 |
| Sep 23, 2025 | 214.09 | 220.00 | 213.86 | 215.21 | 215.21 | 1.14% | 17,410 |
| Sep 22, 2025 | 215.26 | 216.00 | 211.53 | 212.78 | 212.77 | -0.90% | 7,575 |
| Sep 19, 2025 | 216.38 | 217.80 | 213.64 | 214.70 | 214.70 | -0.06% | 4,697 |
| Sep 18, 2025 | 215.50 | 217.35 | 213.77 | 214.84 | 214.84 | -0.49% | 3,988 |
| Sep 17, 2025 | 215.31 | 217.82 | 214.74 | 215.90 | 215.90 | 0.35% | 3,869 |
| Sep 16, 2025 | 215.86 | 217.80 | 213.81 | 215.15 | 215.15 | -0.36% | 6,956 |
| Sep 15, 2025 | 214.00 | 217.26 | 214.00 | 215.93 | 215.93 | -0.32% | 30,896 |
| Sep 12, 2025 | 220.94 | 221.80 | 215.78 | 216.62 | 216.62 | -5.30% | 10,596 |
| Sep 11, 2025 | 227.78 | 229.50 | 226.35 | 228.75 | 228.75 | 0.79% | 6,000 |
| Sep 10, 2025 | 230.01 | 231.00 | 226.65 | 226.95 | 226.95 | -1.15% | 11,954 |
| Sep 9, 2025 | 231.01 | 232.21 | 228.59 | 229.60 | 229.60 | -0.62% | 3,561 |
| Sep 8, 2025 | 229.33 | 232.57 | 228.44 | 231.03 | 231.03 | 1.61% | 5,627 |
| Sep 5, 2025 | 231.22 | 232.47 | 225.39 | 227.36 | 227.36 | -1.57% | 10,752 |
| Sep 4, 2025 | 232.60 | 233.21 | 229.16 | 230.99 | 230.98 | -0.41% | 5,182 |
| Sep 3, 2025 | 237.20 | 238.14 | 230.86 | 231.94 | 231.94 | -2.49% | 7,988 |
| Sep 2, 2025 | 234.00 | 238.20 | 230.93 | 237.86 | 237.86 | 0.62% | 8,725 |
| Aug 29, 2025 | 235.71 | 238.03 | 233.35 | 236.38 | 236.38 | 0.28% | 9,129 |
| Aug 28, 2025 | 235.35 | 237.00 | 234.51 | 235.72 | 235.72 | 0.50% | 9,764 |
| Aug 27, 2025 | 234.54 | 236.97 | 232.49 | 234.55 | 234.55 | 0.21% | 7,797 |
| Aug 26, 2025 | 227.70 | 234.05 | 227.25 | 234.05 | 234.05 | 2.89% | 20,698 |
| Aug 25, 2025 | 229.72 | 231.20 | 227.44 | 227.47 | 227.47 | -1.63% | 2,912 |
| Aug 22, 2025 | 224.56 | 233.64 | 224.51 | 231.25 | 231.25 | 2.70% | 7,392 |
| Aug 21, 2025 | 225.40 | 232.69 | 223.71 | 225.17 | 225.17 | 0.02% | 7,099 |
| Aug 20, 2025 | 223.63 | 226.03 | 223.58 | 225.12 | 225.12 | 0.41% | 4,726 |
| Aug 19, 2025 | 231.99 | 232.74 | 223.91 | 224.20 | 224.20 | -2.77% | 8,851 |
| Aug 18, 2025 | 235.83 | 237.00 | 229.20 | 230.59 | 230.59 | -2.06% | 4,737 |
| Aug 15, 2025 | 233.59 | 236.45 | 231.66 | 235.44 | 235.44 | 1.14% | 2,074 |
| Aug 14, 2025 | 232.69 | 233.69 | 230.00 | 232.78 | 232.78 | 0.62% | 4,841 |
| Aug 13, 2025 | 232.32 | 235.55 | 229.53 | 231.35 | 231.35 | 0.21% | 5,923 |
| Aug 12, 2025 | 225.98 | 232.24 | 225.50 | 230.87 | 230.87 | 2.10% | 8,181 |
| Aug 11, 2025 | 228.99 | 229.95 | 225.05 | 226.12 | 226.12 | -1.62% | 5,583 |
| Aug 8, 2025 | 227.31 | 230.90 | 227.00 | 229.86 | 229.86 | 1.77% | 5,834 |
| Aug 7, 2025 | 225.81 | 230.09 | 224.61 | 225.86 | 225.86 | 0.07% | 7,657 |
| Aug 6, 2025 | 225.99 | 226.50 | 224.00 | 225.71 | 225.71 | 0.17% | 5,043 |
| Aug 5, 2025 | 222.60 | 225.90 | 221.20 | 225.33 | 225.33 | 1.52% | 4,595 |
| Aug 4, 2025 | 218.31 | 222.34 | 218.00 | 221.95 | 221.95 | 0.94% | 3,246 |
| Aug 1, 2025 | 220.50 | 222.40 | 215.97 | 219.89 | 219.89 | -1.20% | 7,708 |
| Jul 31, 2025 | 225.20 | 226.80 | 221.26 | 222.56 | 222.56 | -1.95% | 7,302 |
| Jul 30, 2025 | 227.06 | 231.64 | 225.80 | 226.98 | 226.98 | -0.16% | 13,573 |
| Jul 29, 2025 | 237.15 | 243.00 | 226.90 | 227.35 | 227.35 | -2.98% | 32,647 |
| Jul 28, 2025 | 233.42 | 235.60 | 232.93 | 234.33 | 234.33 | 0.80% | 11,144 |
| Jul 25, 2025 | 232.60 | 232.97 | 228.65 | 232.48 | 232.48 | -0.32% | 15,689 |
| Jul 24, 2025 | 233.74 | 235.12 | 231.72 | 233.22 | 233.22 | -0.06% | 6,675 |
| Jul 23, 2025 | 229.73 | 235.16 | 229.43 | 233.36 | 233.36 | 1.95% | 9,480 |
| Jul 22, 2025 | 229.50 | 230.16 | 225.72 | 228.90 | 228.90 | -0.89% | 3,863 |
| Jul 21, 2025 | 229.32 | 232.44 | 228.17 | 230.96 | 230.96 | 1.08% | 5,335 |
| Jul 18, 2025 | 231.03 | 231.50 | 227.63 | 228.49 | 228.49 | -1.12% | 2,592 |
| Jul 17, 2025 | 230.00 | 231.90 | 227.75 | 231.08 | 231.08 | 0.86% | 5,102 |