The Boeing Company (LON:0BOE)
London · Delayed Price · Currency is GBP · Price in USD 226.99
+2.86 (1.28%)
At close: Mar 4, 2026
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 229.26 | 229.84 | 221.00 | 224.13 | 224.13 | -2.00% | 5,243 |
| Mar 2, 2026 | 230.00 | 230.94 | 223.21 | 228.70 | 228.70 | 1.64% | 4,751 |
| Feb 27, 2026 | 228.88 | 231.40 | 224.89 | 225.00 | 225.00 | -1.84% | 2,480 |
| Feb 26, 2026 | 230.12 | 232.11 | 225.65 | 229.22 | 229.22 | -0.18% | 2,646 |
| Feb 25, 2026 | 234.50 | 240.83 | 229.11 | 229.64 | 229.64 | -2.03% | 13,409 |
| Feb 24, 2026 | 229.40 | 236.04 | 228.01 | 234.39 | 234.39 | 2.08% | 2,408 |
| Feb 23, 2026 | 230.12 | 233.75 | 227.52 | 229.60 | 229.60 | -1.87% | 5,464 |
| Feb 20, 2026 | 233.80 | 235.93 | 230.45 | 233.98 | 233.98 | -0.19% | 7,814 |
| Feb 19, 2026 | 240.62 | 243.50 | 233.42 | 234.42 | 234.42 | -2.43% | 16,837 |
| Feb 18, 2026 | 244.35 | 246.00 | 239.60 | 240.25 | 240.25 | -1.54% | 15,418 |
| Feb 17, 2026 | 242.89 | 245.34 | 239.00 | 244.02 | 244.02 | 1.03% | 3,615 |
| Feb 13, 2026 | 238.50 | 246.68 | 238.01 | 241.53 | 241.53 | 0.26% | 5,156 |
| Feb 12, 2026 | 236.81 | 245.74 | 235.52 | 240.90 | 240.90 | 1.90% | 6,714 |
| Feb 11, 2026 | 244.00 | 244.98 | 235.34 | 236.41 | 236.41 | -2.26% | 9,116 |
| Feb 10, 2026 | 244.25 | 247.76 | 240.82 | 241.88 | 241.88 | -0.95% | 3,951 |
| Feb 9, 2026 | 243.13 | 245.02 | 240.00 | 244.20 | 244.20 | 0.24% | 4,930 |
| Feb 6, 2026 | 237.10 | 246.30 | 234.73 | 243.61 | 243.61 | 1.89% | 5,763 |
| Feb 5, 2026 | 234.54 | 239.48 | 232.75 | 239.08 | 239.08 | 2.90% | 15,874 |
| Feb 4, 2026 | 233.00 | 236.37 | 229.50 | 232.35 | 232.35 | 1.02% | 4,728 |
| Feb 3, 2026 | 233.03 | 238.79 | 228.92 | 230.00 | 230.00 | -2.39% | 6,604 |
| Feb 2, 2026 | 231.43 | 236.25 | 229.91 | 235.63 | 235.63 | 1.00% | 6,477 |
| Jan 30, 2026 | 233.87 | 234.78 | 229.92 | 233.29 | 233.29 | -1.58% | 8,345 |
| Jan 29, 2026 | 241.05 | 245.26 | 234.61 | 237.03 | 237.03 | -3.00% | 10,787 |
| Jan 28, 2026 | 244.18 | 246.00 | 237.05 | 244.36 | 244.36 | 1.26% | 17,298 |
| Jan 27, 2026 | 248.34 | 259.05 | 238.76 | 241.31 | 241.31 | -3.55% | 22,433 |
| Jan 26, 2026 | 251.26 | 252.98 | 247.36 | 250.19 | 250.19 | -0.98% | 17,454 |
| Jan 23, 2026 | 251.76 | 253.65 | 249.16 | 252.67 | 252.67 | -0.37% | 5,096 |
| Jan 22, 2026 | 251.18 | 254.14 | 249.65 | 253.61 | 253.61 | 2.10% | 4,646 |
| Jan 21, 2026 | 249.17 | 250.48 | 244.65 | 248.40 | 248.40 | 0.74% | 7,567 |
| Jan 20, 2026 | 243.98 | 248.38 | 239.65 | 246.57 | 246.57 | -0.40% | 13,338 |
| Jan 16, 2026 | 248.49 | 248.92 | 245.00 | 247.55 | 247.55 | 0.02% | 10,277 |
| Jan 15, 2026 | 242.15 | 248.66 | 241.39 | 247.50 | 247.50 | 2.35% | 7,638 |
| Jan 14, 2026 | 244.49 | 244.64 | 239.64 | 241.83 | 241.83 | -1.77% | 9,875 |
| Jan 13, 2026 | 239.40 | 247.38 | 238.00 | 246.18 | 246.18 | 2.85% | 18,552 |
| Jan 12, 2026 | 233.32 | 239.35 | 200.03 | 239.35 | 239.35 | 2.50% | 8,809 |
| Jan 9, 2026 | 227.01 | 234.60 | 224.10 | 233.52 | 233.52 | 3.13% | 8,528 |
| Jan 8, 2026 | 229.65 | 233.08 | 226.43 | 226.43 | 226.43 | -1.53% | 12,456 |
| Jan 7, 2026 | 229.80 | 234.05 | 226.00 | 229.95 | 229.95 | -0.10% | 10,406 |
| Jan 6, 2026 | 227.25 | 231.50 | 226.00 | 230.18 | 230.18 | 0.66% | 18,291 |
| Jan 5, 2026 | 228.45 | 230.93 | 227.50 | 228.66 | 228.66 | 1.54% | 8,589 |
| Jan 2, 2026 | 217.50 | 225.28 | 215.24 | 225.20 | 225.20 | 3.65% | 8,834 |
| Dec 31, 2025 | 218.66 | 219.50 | 216.56 | 217.26 | 217.26 | -1.74% | 994 |
| Dec 30, 2025 | 217.90 | 221.73 | 217.64 | 221.10 | 221.10 | 1.78% | 12,468 |
| Dec 29, 2025 | 215.11 | 217.64 | 214.00 | 217.24 | 217.24 | -0.56% | 7,866 |
| Dec 24, 2025 | 216.56 | 219.24 | 215.50 | 218.47 | 218.47 | 1.06% | 3,823 |
| Dec 23, 2025 | 217.00 | 217.50 | 215.44 | 216.17 | 216.17 | -0.18% | 6,727 |
| Dec 22, 2025 | 215.13 | 217.08 | 214.08 | 216.55 | 216.55 | 0.55% | 11,751 |
| Dec 19, 2025 | 208.22 | 215.88 | 207.85 | 215.36 | 215.36 | 2.87% | 18,906 |
| Dec 18, 2025 | 206.33 | 210.58 | 205.00 | 209.36 | 209.36 | 0.83% | 10,512 |
| Dec 17, 2025 | 206.81 | 210.37 | 206.00 | 207.63 | 207.63 | 0.86% | 6,730 |