The Boeing Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.43	38.50	37.95	38.50	38.50	-0.03%	31,635
Apr 27, 2026	38.93	39.29	38.27	38.51	38.51	-0.82%	25,081
Apr 24, 2026	39.14	39.40	38.75	38.83	38.83	-1.07%	15,726
Apr 23, 2026	38.67	39.30	38.26	39.25	39.25	1.37%	49,093
Apr 22, 2026	38.25	38.80	37.08	38.72	38.72	5.27%	168,031
Apr 21, 2026	37.42	37.65	36.66	36.78	36.78	-2.18%	17,273
Apr 20, 2026	37.21	37.60	36.80	37.60	37.60	0.53%	31,814
Apr 17, 2026	37.37	38.39	37.29	37.40	37.40	2.07%	22,225
Apr 16, 2026	37.40	37.40	36.00	36.64	36.64	-1.85%	48,047
Apr 15, 2026	37.59	37.59	37.11	37.33	37.33	-0.13%	19,567
Apr 14, 2026	37.05	37.60	37.05	37.38	37.38	0.73%	33,356
Apr 13, 2026	36.17	37.13	36.05	37.11	37.11	2.09%	12,234
Apr 10, 2026	36.70	36.70	36.21	36.35	36.35	-1.06%	15,233
Apr 9, 2026	36.27	36.92	36.16	36.74	36.74	0.85%	19,911
Apr 8, 2026	36.52	36.87	36.21	36.43	36.43	4.12%	37,802
Apr 7, 2026	35.26	35.26	34.58	34.99	34.99	-1.55%	26,577
Apr 6, 2026	34.74	35.54	34.74	35.54	35.54	1.89%	35,634
Apr 2, 2026	33.92	34.88	33.92	34.88	34.88	0.46%	54,569
Apr 1, 2026	33.80	35.14	33.80	34.72	34.72	4.58%	45,735
Mar 31, 2026	32.16	33.32	32.13	33.20	33.20	4.86%	18,719
Mar 30, 2026	31.95	32.12	31.45	31.66	31.66	-0.63%	8,919
Mar 27, 2026	32.37	32.37	31.70	31.86	31.86	-2.18%	11,433
Mar 26, 2026	33.20	33.20	32.57	32.57	32.57	-2.34%	7,066
Mar 25, 2026	33.29	33.53	33.29	33.35	33.35	1.46%	36,245
Mar 24, 2026	33.04	33.05	32.65	32.87	32.87	-1.14%	13,659
Mar 23, 2026	33.05	33.69	33.05	33.25	33.25	1.78%	20,038
Mar 20, 2026	33.73	33.75	32.30	32.67	32.67	-3.20%	46,670
Mar 19, 2026	33.99	33.99	33.09	33.75	33.75	-2.09%	40,987
Mar 18, 2026	35.14	35.15	34.47	34.47	34.47	-2.43%	11,835
Mar 17, 2026	36.02	36.38	34.73	35.33	35.33	-1.17%	23,361
Mar 16, 2026	35.55	36.14	35.55	35.75	35.75	1.74%	16,190
Mar 13, 2026	34.42	35.29	34.42	35.14	35.14	2.18%	26,550
Mar 12, 2026	35.50	35.50	34.33	34.39	34.39	-4.21%	18,885
Mar 11, 2026	36.45	36.45	35.81	35.90	35.90	-1.59%	18,571
Mar 10, 2026	37.40	37.80	36.43	36.48	36.48	-3.39%	32,107
Mar 9, 2026	38.02	38.05	37.00	37.76	37.76	-2.20%	15,701
Mar 6, 2026	36.78	38.83	36.71	38.61	38.61	3.73%	23,796
Mar 5, 2026	37.97	37.97	36.69	37.22	37.22	-2.28%	8,467
Mar 4, 2026	37.80	38.09	37.20	38.09	38.09	1.44%	13,124
Mar 3, 2026	37.93	37.93	37.14	37.55	37.55	-2.47%	10,952
Mar 2, 2026	38.08	38.50	37.64	38.50	38.50	0.84%	19,084
Feb 27, 2026	38.21	38.33	37.71	38.18	38.18	-0.75%	16,816
Feb 26, 2026	38.20	38.50	38.00	38.47	38.47	-0.47%	7,444
Feb 25, 2026	38.85	38.85	38.45	38.65	38.65	-1.28%	4,769
Feb 24, 2026	38.57	39.45	38.37	39.15	39.15	1.37%	18,936
Feb 23, 2026	38.85	39.06	38.25	38.62	38.62	-0.64%	12,671
Feb 20, 2026	39.00	39.48	38.81	38.87	38.87	-0.99%	17,453
Feb 19, 2026	40.00	40.00	39.17	39.26	39.26	-2.07%	34,593
Feb 18, 2026	40.90	40.90	40.06	40.09	40.09	-2.29%	17,970
Feb 17, 2026	40.92	41.14	40.08	41.03	41.03	0.69%	59,953
Feb 13, 2026	40.51	41.15	40.39	40.75	40.75	1.52%	49,961
Feb 12, 2026	40.15	41.16	39.61	40.14	40.14	1.18%	58,571
Feb 11, 2026	40.75	40.75	39.59	39.67	39.67	-2.53%	49,940
Feb 10, 2026	41.30	41.40	40.46	40.70	40.70	-0.85%	26,288
Feb 9, 2026	40.76	41.14	40.51	41.05	41.05	0.64%	9,689
Feb 6, 2026	40.22	41.29	40.22	40.79	40.79	2.41%	18,269
Feb 5, 2026	39.50	40.18	39.15	39.83	39.83	0.63%	65,048
Feb 4, 2026	39.31	39.64	38.67	39.58	39.58	1.10%	212,989
Feb 3, 2026	39.71	39.88	38.48	39.15	39.15	0.03%	13,803
Feb 2, 2026	39.38	39.60	39.01	39.14	39.14	-0.38%	11,836
Jan 30, 2026	39.10	39.32	38.61	39.29	39.29	-0.08%	19,956
Jan 29, 2026	40.75	40.82	39.20	39.32	39.32	-3.10%	22,797
Jan 28, 2026	41.23	41.25	39.95	40.58	40.58	-1.60%	15,061
Jan 27, 2026	40.62	42.62	40.15	41.24	41.24	-0.94%	118,986
Jan 26, 2026	42.20	42.20	41.61	41.63	41.63	-1.79%	35,335
Jan 23, 2026	42.25	42.46	42.08	42.39	42.39	0.40%	6,153
Jan 22, 2026	42.28	42.67	42.00	42.22	42.22	0.36%	5,720
Jan 21, 2026	41.94	42.20	41.22	42.07	42.07	0.60%	16,975
Jan 20, 2026	40.91	41.88	40.91	41.82	41.82	0.53%	8,908
Jan 19, 2026	41.12	41.60	41.10	41.60	41.60	0.17%	4,006
Jan 16, 2026	41.68	41.68	41.41	41.53	41.53	-0.55%	4,370
Jan 15, 2026	40.89	41.76	40.89	41.76	41.76	2.60%	36,047
Jan 14, 2026	41.00	41.00	40.32	40.70	40.70	-1.21%	13,173
Jan 13, 2026	40.40	41.56	40.40	41.20	41.20	2.28%	12,771
Jan 12, 2026	39.44	40.31	39.44	40.28	40.28	2.10%	9,234
Jan 9, 2026	38.31	39.55	38.31	39.45	39.45	3.19%	22,583
Jan 8, 2026	38.97	39.08	37.94	38.23	38.23	-0.44%	17,653
Jan 7, 2026	38.96	39.09	38.32	38.40	38.40	-0.67%	28,330
Jan 6, 2026	38.68	38.88	38.59	38.66	38.66	0.70%	154,142
Jan 5, 2026	38.50	38.80	38.31	38.39	38.39	0.08%	17,648
Jan 2, 2026	36.76	38.36	36.53	38.36	38.36	4.95%	49,343
Dec 31, 2025	36.81	36.81	36.39	36.55	36.55	-0.65%	7,063
Dec 30, 2025	36.94	37.32	36.78	36.79	36.79	0.41%	53,488
Dec 29, 2025	36.38	36.70	36.30	36.64	36.64	-0.30%	16,436
Dec 24, 2025	36.49	36.75	36.49	36.75	36.75	0.60%	16,783
Dec 23, 2025	36.52	36.57	36.35	36.53	36.53	0.05%	13,259
Dec 22, 2025	36.21	36.55	36.21	36.51	36.51	1.16%	7,362
Dec 19, 2025	35.33	36.35	35.33	36.09	36.09	3.92%	14,221
Dec 17, 2025	34.87	35.40	34.68	34.73	34.73	-0.40%	29,445
Dec 16, 2025	34.55	35.13	34.55	34.87	34.87	0.63%	47,107
Dec 15, 2025	34.43	34.75	34.34	34.65	34.65	0.52%	53,541
Dec 12, 2025	34.18	34.65	34.00	34.47	34.47	2.10%	54,842
Dec 11, 2025	33.43	33.99	33.36	33.76	33.76	0.87%	31,606
Dec 10, 2025	33.65	33.87	33.47	33.47	33.47	-0.92%	18,013
Dec 9, 2025	34.77	34.88	33.76	33.78	33.78	-2.96%	34,655
Dec 8, 2025	34.47	34.85	34.22	34.81	34.81	2.20%	44,643
Dec 5, 2025	33.97	34.16	33.97	34.06	34.06	-0.12%	9,696
Dec 4, 2025	34.10	34.19	33.51	34.10	34.10	0.06%	28,278
Dec 3, 2025	34.61	34.68	33.35	34.08	34.08	-1.67%	31,243
Dec 2, 2025	33.31	34.70	33.00	34.66	34.66	10.14%	70,440