The Boeing Company (LON:0BOE)
London · Delayed Price · Currency is GBP · Price in USD 219.89
-2.67 (-1.20%)
At close: Aug 1, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 214.75 | 216.68 | 214.52 | 216.00 | 216.00 | 0.10% | 4,611 |
| Jul 3, 2025 | 212.23 | 217.60 | 211.62 | 215.78 | 215.78 | 2.18% | 7,815 |
| Jul 2, 2025 | 209.85 | 214.00 | 208.30 | 211.17 | 211.17 | 0.29% | 25,264 |
| Jul 1, 2025 | 209.00 | 211.64 | 206.77 | 210.55 | 210.55 | 1.04% | 17,439 |
| Jun 30, 2025 | 214.72 | 215.96 | 208.36 | 208.39 | 208.39 | -1.83% | 15,689 |
| Jun 27, 2025 | 204.70 | 212.44 | 204.48 | 212.27 | 212.27 | 4.83% | 23,866 |
| Jun 26, 2025 | 200.60 | 204.39 | 200.27 | 202.48 | 202.48 | 1.89% | 8,347 |
| Jun 25, 2025 | 201.15 | 201.15 | 198.69 | 198.73 | 198.73 | -0.97% | 5,362 |
| Jun 24, 2025 | 202.51 | 203.56 | 200.05 | 200.69 | 200.69 | -0.27% | 4,451 |
| Jun 23, 2025 | 198.00 | 202.17 | 197.39 | 201.23 | 201.23 | 1.20% | 13,424 |
| Jun 20, 2025 | 197.61 | 200.38 | 197.19 | 198.84 | 198.84 | 0.22% | 7,540 |
| Jun 18, 2025 | 200.24 | 201.01 | 198.00 | 198.41 | 198.41 | -0.44% | 9,275 |
| Jun 17, 2025 | 201.50 | 205.22 | 199.01 | 199.29 | 199.29 | -1.38% | 12,830 |
| Jun 16, 2025 | 198.53 | 203.91 | 198.00 | 202.07 | 202.07 | 0.92% | 15,585 |
| Jun 13, 2025 | 203.00 | 203.75 | 195.32 | 200.24 | 200.24 | -1.86% | 50,632 |
| Jun 12, 2025 | 212.87 | 213.68 | 195.93 | 204.03 | 204.03 | -4.17% | 109,144 |
| Jun 11, 2025 | 215.75 | 216.14 | 212.75 | 212.90 | 212.90 | -0.98% | 15,597 |
| Jun 10, 2025 | 217.51 | 218.15 | 213.39 | 215.01 | 215.01 | -1.16% | 21,477 |
| Jun 9, 2025 | 211.60 | 218.80 | 211.01 | 217.54 | 217.54 | 4.21% | 33,132 |
| Jun 6, 2025 | 209.81 | 211.50 | 208.06 | 208.74 | 208.74 | -0.94% | 13,104 |
| Jun 5, 2025 | 212.42 | 212.82 | 209.82 | 210.73 | 210.73 | -0.93% | 32,050 |
| Jun 4, 2025 | 212.82 | 214.56 | 211.06 | 212.71 | 212.71 | -0.73% | 12,206 |
| Jun 3, 2025 | 210.80 | 215.77 | 210.80 | 214.27 | 214.27 | 1.14% | 14,344 |
| Jun 2, 2025 | 205.72 | 212.00 | 205.00 | 211.86 | 211.86 | 2.58% | 13,912 |
| May 30, 2025 | 206.97 | 207.60 | 204.35 | 206.54 | 206.54 | 0.03% | 9,861 |
| May 29, 2025 | 203.07 | 212.09 | 201.01 | 206.47 | 206.47 | 2.29% | 33,815 |
| May 28, 2025 | 201.00 | 202.49 | 200.30 | 201.85 | 201.85 | 0.03% | 11,762 |
| May 27, 2025 | 203.59 | 206.00 | 201.67 | 201.78 | 201.78 | -0.20% | 16,770 |
| May 23, 2025 | 203.48 | 203.48 | 198.85 | 202.18 | 202.18 | -0.99% | 8,020 |
| May 22, 2025 | 202.00 | 204.46 | 201.72 | 204.21 | 204.21 | 0.08% | 10,882 |
| May 21, 2025 | 207.35 | 207.48 | 202.56 | 204.04 | 204.04 | -1.91% | 10,908 |