The Boeing Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	34.87	35.40	34.68	34.73	34.73	-0.40%	29,445
Dec 16, 2025	34.55	35.13	34.55	34.87	34.87	0.63%	47,107
Dec 15, 2025	34.43	34.75	34.34	34.65	34.65	0.52%	53,541
Dec 12, 2025	34.18	34.65	34.00	34.47	34.47	2.10%	54,842
Dec 11, 2025	33.43	33.99	33.36	33.76	33.76	0.87%	31,606
Dec 10, 2025	33.65	33.87	33.47	33.47	33.47	-0.92%	18,013
Dec 9, 2025	34.77	34.88	33.76	33.78	33.78	-2.96%	34,655
Dec 8, 2025	34.47	34.85	34.22	34.81	34.81	2.20%	44,643
Dec 5, 2025	33.97	34.16	33.97	34.06	34.06	-0.12%	9,696
Dec 4, 2025	34.10	34.19	33.51	34.10	34.10	0.06%	28,278
Dec 3, 2025	34.61	34.68	33.35	34.08	34.08	-1.67%	31,243
Dec 2, 2025	33.31	34.70	33.00	34.66	34.66	10.14%	70,440
Dec 1, 2025	31.93	32.01	31.46	31.47	31.47	-1.50%	22,592
Nov 28, 2025	31.79	32.01	31.56	31.95	31.95	-0.13%	20,295
Nov 27, 2025	31.91	31.99	31.61	31.99	31.99	1.43%	2,041
Nov 26, 2025	31.14	31.72	30.97	31.54	31.54	2.37%	22,843
Nov 25, 2025	30.32	30.95	30.00	30.81	30.81	1.78%	23,306
Nov 24, 2025	30.45	30.45	29.96	30.27	30.27	-0.10%	29,013
Nov 21, 2025	30.58	30.58	30.00	30.30	30.30	-0.03%	12,506
Nov 20, 2025	31.62	31.70	30.18	30.31	30.31	-3.47%	36,441
Nov 19, 2025	31.63	31.63	30.92	31.40	31.40	-2.21%	46,200
Nov 18, 2025	32.17	32.20	31.85	32.11	32.11	-0.86%	18,879
Nov 17, 2025	33.02	33.02	32.26	32.39	32.39	-1.31%	23,368
Nov 14, 2025	32.55	33.25	32.50	32.82	32.82	-0.06%	23,148
Nov 13, 2025	33.03	33.10	32.66	32.84	32.84	-0.73%	30,107
Nov 12, 2025	33.00	33.15	32.78	33.08	33.08	0.21%	22,347
Nov 11, 2025	33.01	33.14	32.88	33.01	33.01	0.21%	26,702
Nov 10, 2025	33.22	33.22	32.69	32.94	32.94	0.24%	43,057
Nov 7, 2025	33.11	33.12	32.42	32.86	32.86	-1.23%	17,708
Nov 6, 2025	33.59	33.93	33.08	33.27	33.27	-0.45%	82,009
Nov 5, 2025	33.50	33.50	33.05	33.42	33.42	-0.24%	22,746
Nov 4, 2025	34.08	34.25	33.43	33.50	33.50	-3.37%	33,446
Nov 3, 2025	34.12	34.78	34.12	34.67	34.67	1.82%	25,592
Oct 31, 2025	34.00	34.20	33.63	34.05	34.05	0.35%	61,268
Oct 30, 2025	35.69	35.69	33.89	33.93	33.93	-5.96%	94,699
Oct 29, 2025	37.55	37.55	35.99	36.08	36.08	-4.50%	145,153
Oct 28, 2025	38.00	38.11	37.69	37.78	37.78	0.16%	36,964
Oct 27, 2025	37.77	37.79	37.54	37.72	37.72	0.94%	65,326
Oct 24, 2025	37.14	37.53	37.07	37.37	37.37	1.55%	13,802
Oct 23, 2025	36.76	37.07	36.76	36.80	36.80	0.46%	49,813
Oct 22, 2025	36.74	36.77	36.25	36.63	36.63	-0.43%	29,645
Oct 21, 2025	36.65	36.82	36.54	36.79	36.79	0.25%	15,091
Oct 20, 2025	36.37	36.74	36.34	36.70	36.70	1.75%	26,256
Oct 17, 2025	35.65	36.20	35.65	36.07	36.07	0.45%	6,284
Oct 16, 2025	36.22	36.22	35.66	35.91	35.91	-0.97%	28,541
Oct 15, 2025	36.30	36.52	36.00	36.26	36.26	-0.30%	23,040
Oct 14, 2025	36.32	36.83	36.07	36.37	36.37	1.82%	20,958
Oct 10, 2025	36.86	36.88	35.72	35.72	35.72	-2.54%	58,453
Oct 9, 2025	38.00	38.00	36.60	36.65	36.65	-4.08%	53,431
Oct 8, 2025	37.60	38.31	37.52	38.21	38.21	1.68%	29,086