The Boeing Company (LON:0BOE)
London · Delayed Price · Currency is GBP · Price in USD 180.79
+1.49 (0.83%)
At close: Nov 21, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 179.60 | 181.40 | 175.00 | 179.13 | 179.13 | -0.09% | 4,796 |
| Nov 20, 2025 | 186.78 | 188.00 | 178.76 | 179.30 | 179.30 | -2.65% | 18,475 |
| Nov 19, 2025 | 189.50 | 191.12 | 183.15 | 184.18 | 184.17 | -3.19% | 8,450 |
| Nov 18, 2025 | 189.92 | 191.67 | 187.97 | 190.25 | 190.25 | -0.78% | 11,193 |
| Nov 17, 2025 | 195.40 | 195.75 | 191.34 | 191.75 | 191.75 | -1.22% | 7,802 |
| Nov 14, 2025 | 194.38 | 196.97 | 192.00 | 194.12 | 194.12 | -0.27% | 4,146 |
| Nov 13, 2025 | 196.36 | 196.53 | 193.11 | 194.65 | 194.65 | -0.51% | 8,599 |
| Nov 12, 2025 | 195.86 | 196.55 | 194.00 | 195.65 | 195.65 | -0.03% | 13,474 |
| Nov 11, 2025 | 194.74 | 196.35 | 194.08 | 195.71 | 195.71 | 0.72% | 8,896 |
| Nov 10, 2025 | 197.04 | 197.20 | 193.31 | 194.31 | 194.31 | 0.44% | 4,200 |
| Nov 7, 2025 | 196.75 | 197.95 | 191.70 | 193.46 | 193.46 | -1.78% | 7,429 |
| Nov 6, 2025 | 198.00 | 201.13 | 195.45 | 196.96 | 196.96 | 0.11% | 12,332 |
| Nov 5, 2025 | 196.31 | 198.90 | 195.31 | 196.75 | 196.75 | -1.10% | 4,701 |
| Nov 4, 2025 | 202.65 | 203.13 | 197.58 | 198.93 | 198.93 | -2.91% | 30,018 |
| Nov 3, 2025 | 201.60 | 205.27 | 201.56 | 204.89 | 204.89 | 2.25% | 31,081 |
| Oct 31, 2025 | 202.15 | 202.54 | 198.40 | 200.38 | 200.38 | -1.13% | 21,831 |
| Oct 30, 2025 | 214.54 | 214.55 | 202.23 | 202.67 | 202.67 | -5.02% | 26,285 |
| 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 | 212.77 | -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 |