Skip to main content
The Boeing Company (LON:0BOE)
London flag London · Delayed Price · Currency is GBP · Price in USD
230.06
+10.35 (4.71%)
At close: Mar 6, 2026

The Boeing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026222.20230.84218.00230.06230.064.71%7,388
Mar 5, 2026227.00228.88218.22219.71219.71-3.28%3,879
Mar 4, 2026223.00227.25221.81227.16227.161.35%3,153
Mar 3, 2026229.26229.84221.00224.13224.13-2.00%5,243
Mar 2, 2026230.00230.94223.21228.70228.701.64%4,751
Feb 27, 2026228.88231.40224.89225.00225.00-1.84%2,480
Feb 26, 2026230.12232.11225.65229.22229.22-0.18%2,646
Feb 25, 2026234.50240.83229.11229.64229.64-2.03%13,409
Feb 24, 2026229.40236.04228.01234.39234.392.08%2,408
Feb 23, 2026230.12233.75227.52229.60229.60-1.87%5,464
Feb 20, 2026233.80235.93230.45233.98233.98-0.19%7,814
Feb 19, 2026240.62243.50233.42234.42234.42-2.43%16,837
Feb 18, 2026244.35246.00239.60240.25240.25-1.54%15,418
Feb 17, 2026242.89245.34239.00244.02244.021.03%3,615
Feb 13, 2026238.50246.68238.01241.53241.530.26%5,156
Feb 12, 2026236.81245.74235.52240.90240.901.90%6,714
Feb 11, 2026244.00244.98235.34236.41236.41-2.26%9,116
Feb 10, 2026244.25247.76240.82241.88241.88-0.95%3,951
Feb 9, 2026243.13245.02240.00244.20244.200.24%4,930
Feb 6, 2026237.10246.30234.73243.61243.611.89%5,763
Feb 5, 2026234.54239.48232.75239.08239.082.90%15,874
Feb 4, 2026233.00236.37229.50232.35232.351.02%4,728
Feb 3, 2026233.03238.79228.92230.00230.00-2.39%6,604
Feb 2, 2026231.43236.25229.91235.63235.631.00%6,477
Jan 30, 2026233.87234.78229.92233.29233.29-1.58%8,345
Jan 29, 2026241.05245.26234.61237.03237.03-3.00%10,787
Jan 28, 2026244.18246.00237.05244.36244.361.26%17,298
Jan 27, 2026248.34259.05238.76241.31241.31-3.55%22,433
Jan 26, 2026251.26252.98247.36250.19250.19-0.98%17,454
Jan 23, 2026251.76253.65249.16252.67252.67-0.37%5,096
Jan 22, 2026251.18254.14249.65253.61253.612.10%4,646
Jan 21, 2026249.17250.48244.65248.40248.400.74%7,567
Jan 20, 2026243.98248.38239.65246.57246.57-0.40%13,338
Jan 16, 2026248.49248.92245.00247.55247.550.02%10,277
Jan 15, 2026242.15248.66241.39247.50247.502.35%7,638
Jan 14, 2026244.49244.64239.64241.83241.83-1.77%9,875
Jan 13, 2026239.40247.38238.00246.18246.182.85%18,552
Jan 12, 2026233.32239.35200.03239.35239.352.50%8,809
Jan 9, 2026227.01234.60224.10233.52233.523.13%8,528
Jan 8, 2026229.65233.08226.43226.43226.43-1.53%12,456
Jan 7, 2026229.80234.05226.00229.95229.95-0.10%10,406
Jan 6, 2026227.25231.50226.00230.18230.180.66%18,291
Jan 5, 2026228.45230.93227.50228.66228.661.54%8,589
Jan 2, 2026217.50225.28215.24225.20225.203.65%8,834
Dec 31, 2025218.66219.50216.56217.26217.26-1.74%994
Dec 30, 2025217.90221.73217.64221.10221.101.78%12,468
Dec 29, 2025215.11217.64214.00217.24217.24-0.56%7,866
Dec 24, 2025216.56219.24215.50218.47218.471.06%3,823
Dec 23, 2025217.00217.50215.44216.17216.17-0.18%6,727
Dec 22, 2025215.13217.08214.08216.55216.550.55%11,751
Dec 19, 2025208.22215.88207.85215.36215.362.87%18,906
Dec 18, 2025206.33210.58205.00209.36209.360.83%10,512
Dec 17, 2025206.81210.37206.00207.63207.630.86%6,730
Dec 16, 2025204.50208.48203.95205.85205.850.74%3,302
Dec 15, 2025204.95206.56203.45204.34204.34-0.02%12,144
Dec 12, 2025201.15206.00200.82204.37204.371.55%6,324
Dec 11, 2025197.85201.86197.38201.24201.240.89%2,952
Dec 10, 2025200.61201.47198.34199.47199.47-0.62%13,607
Dec 9, 2025206.24207.04200.06200.71200.71-2.59%8,538
Dec 8, 2025202.43206.81201.90206.04206.042.21%5,772
Dec 5, 2025201.79202.91200.60201.59201.590.52%2,509
Dec 4, 2025202.35203.50198.72200.55200.55-0.06%4,294
Dec 3, 2025205.82206.49197.49200.68200.68-1.56%14,415
Dec 2, 2025186.67204.38183.88203.85203.858.33%32,026
Dec 1, 2025187.85192.57187.30188.18188.18-0.44%16,510
Nov 28, 2025188.50189.74187.02189.01189.010.80%6,237
Nov 26, 2025183.60187.52183.28187.52187.522.80%9,107
Nov 25, 2025179.09182.47177.79182.42182.422.20%12,783
Nov 24, 2025180.92181.47177.48178.49178.49-1.27%7,569
Nov 21, 2025179.60181.40175.00180.79180.790.83%8,116
Nov 20, 2025186.78188.00178.76179.30179.30-2.65%18,475
Nov 19, 2025189.50191.12183.15184.18184.17-3.19%8,450
Nov 18, 2025189.92191.67187.97190.25190.25-0.78%11,193
Nov 17, 2025195.40195.75191.34191.75191.75-1.22%7,802
Nov 14, 2025194.38196.97192.00194.12194.12-0.27%4,146
Nov 13, 2025196.36196.53193.11194.65194.65-0.51%8,599
Nov 12, 2025195.86196.55194.00195.65195.65-0.03%13,474
Nov 11, 2025194.74196.35194.08195.71195.710.72%8,896
Nov 10, 2025197.04197.20193.31194.31194.310.44%4,200
Nov 7, 2025196.75197.95191.70193.46193.46-1.78%7,429
Nov 6, 2025198.00201.13195.45196.96196.960.11%12,332
Nov 5, 2025196.31198.90195.31196.75196.75-1.10%4,701
Nov 4, 2025202.65203.13197.58198.93198.93-2.91%30,018
Nov 3, 2025201.60205.27201.56204.89204.892.25%31,081
Oct 31, 2025202.15202.54198.40200.38200.38-1.13%21,831
Oct 30, 2025214.54214.55202.23202.67202.67-5.02%26,285
Oct 29, 2025224.26229.24212.55213.38213.38-4.61%26,466
Oct 28, 2025223.19225.56222.57223.70223.700.55%7,158
Oct 27, 2025222.70223.80221.40222.48222.480.48%6,814
Oct 24, 2025217.90221.69217.73221.42221.421.23%6,379
Oct 23, 2025216.70219.24215.88218.73218.731.94%8,143
Oct 22, 2025217.00217.24213.96214.56214.56-1.00%3,708
Oct 21, 2025216.82217.86215.71216.74216.74-0.10%4,436
Oct 20, 2025215.35217.33214.65216.96216.961.68%11,667
Oct 17, 2025211.13213.90208.20213.38213.380.58%6,234
Oct 16, 2025214.17215.00211.00212.16212.16-0.91%7,338
Oct 15, 2025215.45216.02212.60214.11214.11-0.87%4,461
Oct 14, 2025214.87217.77212.64215.97215.970.58%10,042
Oct 13, 2025213.38215.78211.50214.72214.721.27%7,957
Oct 10, 2025216.91217.77210.90212.02212.02-2.62%24,938