The Boeing Company (LON:0BOE)
London · Delayed Price · Currency is GBP · Price in USD 215.15
-0.78 (-0.36%)
At close: Sep 16, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jul 16, 2025 | 230.31 | 233.60 | 227.31 | 229.12 | 229.12 | -1.30% | 7,436 |
| Jul 15, 2025 | 230.00 | 232.42 | 228.50 | 232.14 | 232.14 | 1.15% | 10,629 |
| Jul 14, 2025 | 231.41 | 233.04 | 227.33 | 229.49 | 229.49 | 0.79% | 14,985 |
| Jul 11, 2025 | 226.25 | 228.75 | 225.67 | 227.69 | 227.69 | 1.20% | 10,235 |
| Jul 10, 2025 | 226.60 | 228.22 | 224.46 | 225.00 | 225.00 | -1.08% | 8,414 |
| Jul 9, 2025 | 220.00 | 230.10 | 220.00 | 227.45 | 227.45 | 3.95% | 41,933 |
| Jul 8, 2025 | 218.63 | 220.00 | 214.78 | 218.82 | 218.82 | 1.30% | 8,915 |