The Boeing Company (LON:0BOE)
London · Delayed Price · Currency is GBP · Price in USD 213.38
-10.32 (-4.61%)
At close: Oct 29, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 212.78 | -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 | 230.99 | -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 |