The Boeing Company (LON:0BOE)
London
· Delayed Price · Currency is GBP · Price in USD 231.13
-2.21 (-0.95%)
At close: Apr 27, 2026
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 231.65 | 232.79 | 227.41 | 228.28 | 228.28 | -1.23% | 2,767 |
| Apr 27, 2026 | 233.00 | 236.75 | 229.36 | 231.13 | 231.13 | -0.95% | 5,987 |
| Apr 24, 2026 | 233.66 | 236.46 | 232.10 | 233.34 | 233.34 | 0.83% | 8,037 |
| Apr 23, 2026 | 230.86 | 235.91 | 228.00 | 231.43 | 231.43 | -0.04% | 8,483 |
| Apr 22, 2026 | 221.48 | 232.52 | 220.63 | 231.52 | 231.52 | 5.22% | 23,439 |
| Apr 21, 2026 | 225.09 | 227.50 | 219.61 | 220.04 | 220.04 | -1.55% | 6,376 |
| Apr 20, 2026 | 222.21 | 224.74 | 220.29 | 223.51 | 223.51 | -0.87% | 3,034 |
| Apr 17, 2026 | 218.89 | 230.18 | 218.00 | 225.47 | 225.47 | 3.46% | 8,162 |
| Apr 16, 2026 | 223.81 | 225.30 | 215.39 | 217.92 | 217.92 | -2.29% | 7,434 |
| Apr 15, 2026 | 224.00 | 224.78 | 221.50 | 223.03 | 223.03 | -0.16% | 4,100 |
| Apr 14, 2026 | 222.00 | 225.12 | 220.78 | 223.39 | 223.39 | 0.76% | 4,283 |
| Apr 13, 2026 | 219.99 | 221.74 | 215.00 | 221.70 | 221.70 | 2.25% | 4,064 |
| Apr 10, 2026 | 220.10 | 221.50 | 216.00 | 216.83 | 216.83 | -1.22% | 2,198 |
| Apr 9, 2026 | 217.34 | 221.08 | 216.00 | 219.50 | 219.50 | 0.34% | 3,855 |
| Apr 8, 2026 | 215.99 | 220.84 | 215.01 | 218.76 | 218.76 | 4.98% | 12,709 |
| Apr 7, 2026 | 212.13 | 213.00 | 206.92 | 208.39 | 208.39 | 0.67% | 2,883 |
| Apr 2, 2026 | 206.21 | 210.50 | 201.50 | 207.00 | 207.00 | -0.46% | 3,843 |
| Apr 1, 2026 | 200.52 | 210.31 | 199.00 | 207.95 | 207.95 | 5.10% | 18,746 |
| Mar 31, 2026 | 190.00 | 198.31 | 187.10 | 197.86 | 197.86 | 4.30% | 10,491 |
| Mar 30, 2026 | 189.08 | 193.63 | 188.75 | 189.70 | 189.70 | 0.14% | 4,359 |
| Mar 27, 2026 | 195.38 | 196.38 | 189.20 | 189.43 | 189.43 | -2.58% | 4,678 |
| Mar 26, 2026 | 199.10 | 202.00 | 194.44 | 194.44 | 194.44 | -2.70% | 16,724 |
| Mar 25, 2026 | 197.70 | 200.70 | 196.69 | 199.83 | 199.83 | 1.44% | 3,034 |
| Mar 24, 2026 | 197.50 | 201.98 | 194.42 | 197.00 | 197.00 | -1.32% | 11,638 |
| Mar 23, 2026 | 194.17 | 201.77 | 192.00 | 199.64 | 199.64 | 2.98% | 8,228 |
| Mar 20, 2026 | 199.45 | 202.42 | 193.56 | 193.87 | 193.87 | -3.70% | 9,807 |
| Mar 19, 2026 | 205.52 | 206.90 | 197.46 | 201.31 | 201.31 | -2.47% | 162,173 |
| Mar 18, 2026 | 211.50 | 214.00 | 206.12 | 206.40 | 206.40 | -2.20% | 2,907 |
| Mar 17, 2026 | 212.83 | 217.07 | 206.80 | 211.05 | 211.05 | -1.35% | 32,016 |
| Mar 16, 2026 | 210.35 | 216.16 | 209.80 | 213.93 | 213.93 | 1.75% | 6,799 |
| Mar 13, 2026 | 205.51 | 210.85 | 203.00 | 210.25 | 210.25 | 2.77% | 5,309 |
| Mar 12, 2026 | 212.72 | 214.80 | 204.55 | 204.58 | 204.58 | -4.34% | 7,496 |
| Mar 11, 2026 | 218.95 | 221.00 | 213.75 | 213.86 | 213.86 | -2.91% | 10,001 |
| Mar 10, 2026 | 224.03 | 229.45 | 217.69 | 220.26 | 220.26 | -0.47% | 6,165 |
| Mar 9, 2026 | 229.16 | 230.60 | 220.61 | 221.29 | 221.29 | -3.81% | 9,485 |
| Mar 6, 2026 | 222.20 | 230.84 | 218.00 | 230.06 | 230.06 | 4.71% | 7,388 |
| Mar 5, 2026 | 227.00 | 228.88 | 218.22 | 219.71 | 219.71 | -3.28% | 3,879 |
| Mar 4, 2026 | 223.00 | 227.25 | 221.81 | 227.16 | 227.16 | 1.35% | 3,153 |
| Mar 3, 2026 | 229.26 | 229.84 | 221.00 | 224.13 | 224.13 | -2.00% | 5,243 |
| Mar 2, 2026 | 230.00 | 230.94 | 223.21 | 228.70 | 228.70 | 1.64% | 4,751 |
| Feb 27, 2026 | 228.88 | 231.40 | 224.89 | 225.00 | 225.00 | -1.84% | 2,480 |
| Feb 26, 2026 | 230.12 | 232.11 | 225.65 | 229.22 | 229.22 | -0.18% | 2,646 |
| Feb 25, 2026 | 234.50 | 240.83 | 229.11 | 229.64 | 229.64 | -2.03% | 13,409 |
| Feb 24, 2026 | 229.40 | 236.04 | 228.01 | 234.39 | 234.39 | 2.08% | 2,408 |
| Feb 23, 2026 | 230.12 | 233.75 | 227.52 | 229.60 | 229.60 | -1.87% | 5,464 |
| Feb 20, 2026 | 233.80 | 235.93 | 230.45 | 233.98 | 233.98 | -0.19% | 7,814 |
| Feb 19, 2026 | 240.62 | 243.50 | 233.42 | 234.42 | 234.42 | -2.43% | 16,837 |
| Feb 18, 2026 | 244.35 | 246.00 | 239.60 | 240.25 | 240.25 | -1.54% | 15,418 |
| Feb 17, 2026 | 242.89 | 245.34 | 239.00 | 244.02 | 244.02 | 1.03% | 3,615 |
| Feb 13, 2026 | 238.50 | 246.68 | 238.01 | 241.53 | 241.53 | 0.26% | 5,156 |
| Feb 12, 2026 | 236.81 | 245.74 | 235.52 | 240.90 | 240.90 | 1.90% | 6,714 |
| Feb 11, 2026 | 244.00 | 244.98 | 235.34 | 236.41 | 236.41 | -2.26% | 9,116 |
| Feb 10, 2026 | 244.25 | 247.76 | 240.82 | 241.88 | 241.88 | -0.95% | 3,951 |
| Feb 9, 2026 | 243.13 | 245.02 | 240.00 | 244.20 | 244.20 | 0.24% | 4,930 |
| Feb 6, 2026 | 237.10 | 246.30 | 234.73 | 243.61 | 243.61 | 1.89% | 5,763 |
| Feb 5, 2026 | 234.54 | 239.48 | 232.75 | 239.08 | 239.08 | 2.90% | 15,874 |
| Feb 4, 2026 | 233.00 | 236.37 | 229.50 | 232.35 | 232.35 | 1.02% | 4,728 |
| Feb 3, 2026 | 233.03 | 238.79 | 228.92 | 230.00 | 230.00 | -2.39% | 6,604 |
| Feb 2, 2026 | 231.43 | 236.25 | 229.91 | 235.63 | 235.63 | 1.00% | 6,477 |
| Jan 30, 2026 | 233.87 | 234.78 | 229.92 | 233.29 | 233.29 | -1.58% | 8,345 |
| Jan 29, 2026 | 241.05 | 245.26 | 234.61 | 237.03 | 237.03 | -3.00% | 10,787 |
| Jan 28, 2026 | 244.18 | 246.00 | 237.05 | 244.36 | 244.36 | 1.26% | 17,298 |
| Jan 27, 2026 | 248.34 | 259.05 | 238.76 | 241.31 | 241.31 | -3.55% | 22,433 |
| Jan 26, 2026 | 251.26 | 252.98 | 247.36 | 250.19 | 250.19 | -0.98% | 17,454 |
| Jan 23, 2026 | 251.76 | 253.65 | 249.16 | 252.67 | 252.67 | -0.37% | 5,096 |
| Jan 22, 2026 | 251.18 | 254.14 | 249.65 | 253.61 | 253.61 | 2.10% | 4,646 |
| Jan 21, 2026 | 249.17 | 250.48 | 244.65 | 248.40 | 248.40 | 0.74% | 7,567 |
| Jan 20, 2026 | 243.98 | 248.38 | 239.65 | 246.57 | 246.57 | -0.40% | 13,338 |
| Jan 16, 2026 | 248.49 | 248.92 | 245.00 | 247.55 | 247.55 | 0.02% | 10,277 |
| Jan 15, 2026 | 242.15 | 248.66 | 241.39 | 247.50 | 247.50 | 2.35% | 7,638 |
| Jan 14, 2026 | 244.49 | 244.64 | 239.64 | 241.83 | 241.83 | -1.77% | 9,875 |
| Jan 13, 2026 | 239.40 | 247.38 | 238.00 | 246.18 | 246.18 | 2.85% | 18,552 |
| Jan 12, 2026 | 233.32 | 239.35 | 200.03 | 239.35 | 239.35 | 2.50% | 8,809 |
| Jan 9, 2026 | 227.01 | 234.60 | 224.10 | 233.52 | 233.52 | 3.13% | 8,528 |
| Jan 8, 2026 | 229.65 | 233.08 | 226.43 | 226.43 | 226.43 | -1.53% | 12,456 |
| Jan 7, 2026 | 229.80 | 234.05 | 226.00 | 229.95 | 229.95 | -0.10% | 10,406 |
| Jan 6, 2026 | 227.25 | 231.50 | 226.00 | 230.18 | 230.18 | 0.66% | 18,291 |
| Jan 5, 2026 | 228.45 | 230.93 | 227.50 | 228.66 | 228.66 | 1.54% | 8,589 |
| Jan 2, 2026 | 217.50 | 225.28 | 215.24 | 225.20 | 225.20 | 3.65% | 8,834 |
| Dec 31, 2025 | 218.66 | 219.50 | 216.56 | 217.26 | 217.26 | -1.74% | 994 |
| Dec 30, 2025 | 217.90 | 221.73 | 217.64 | 221.10 | 221.10 | 1.78% | 12,468 |
| Dec 29, 2025 | 215.11 | 217.64 | 214.00 | 217.24 | 217.24 | -0.56% | 7,866 |
| Dec 24, 2025 | 216.56 | 219.24 | 215.50 | 218.47 | 218.47 | 1.06% | 3,823 |
| Dec 23, 2025 | 217.00 | 217.50 | 215.44 | 216.17 | 216.17 | -0.18% | 6,727 |
| Dec 22, 2025 | 215.13 | 217.08 | 214.08 | 216.55 | 216.55 | 0.55% | 11,751 |
| Dec 19, 2025 | 208.22 | 215.88 | 207.85 | 215.36 | 215.36 | 2.87% | 18,906 |
| Dec 18, 2025 | 206.33 | 210.58 | 205.00 | 209.36 | 209.36 | 0.83% | 10,512 |
| Dec 17, 2025 | 206.81 | 210.37 | 206.00 | 207.63 | 207.63 | 0.86% | 6,730 |
| Dec 16, 2025 | 204.50 | 208.48 | 203.95 | 205.85 | 205.85 | 0.74% | 3,302 |
| Dec 15, 2025 | 204.95 | 206.56 | 203.45 | 204.34 | 204.34 | -0.02% | 12,144 |
| Dec 12, 2025 | 201.15 | 206.00 | 200.82 | 204.37 | 204.37 | 1.55% | 6,324 |
| Dec 11, 2025 | 197.85 | 201.86 | 197.38 | 201.24 | 201.24 | 0.89% | 2,952 |
| Dec 10, 2025 | 200.61 | 201.47 | 198.34 | 199.47 | 199.47 | -0.62% | 13,607 |
| Dec 9, 2025 | 206.24 | 207.04 | 200.06 | 200.71 | 200.71 | -2.59% | 8,538 |
| Dec 8, 2025 | 202.43 | 206.81 | 201.90 | 206.04 | 206.04 | 2.21% | 5,772 |
| Dec 5, 2025 | 201.79 | 202.91 | 200.60 | 201.59 | 201.59 | 0.52% | 2,509 |
| 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 |