The Boeing Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	35.14	35.15	34.47	34.47	34.47	-2.43%	11,835
Mar 17, 2026	36.02	36.38	34.73	35.33	35.33	-1.17%	23,361
Mar 16, 2026	35.55	36.14	35.55	35.75	35.75	1.74%	16,190
Mar 13, 2026	34.42	35.29	34.42	35.14	35.14	2.18%	26,550
Mar 12, 2026	35.50	35.50	34.33	34.39	34.39	-4.21%	18,885
Mar 11, 2026	36.45	36.45	35.81	35.90	35.90	-1.59%	18,571
Mar 10, 2026	37.40	37.80	36.43	36.48	36.48	-3.39%	32,107
Mar 9, 2026	38.02	38.05	37.00	37.76	37.76	-2.20%	15,701
Mar 6, 2026	36.78	38.83	36.71	38.61	38.61	3.73%	23,796
Mar 5, 2026	37.97	37.97	36.69	37.22	37.22	-2.28%	8,467
Mar 4, 2026	37.80	38.09	37.20	38.09	38.09	1.44%	13,124
Mar 3, 2026	37.93	37.93	37.14	37.55	37.55	-2.47%	10,952
Mar 2, 2026	38.08	38.50	37.64	38.50	38.50	0.84%	19,084
Feb 27, 2026	38.21	38.33	37.71	38.18	38.18	-0.75%	16,816
Feb 26, 2026	38.20	38.50	38.00	38.47	38.47	-0.47%	7,444
Feb 25, 2026	38.85	38.85	38.45	38.65	38.65	-1.28%	4,769
Feb 24, 2026	38.57	39.45	38.37	39.15	39.15	1.37%	18,936
Feb 23, 2026	38.85	39.06	38.25	38.62	38.62	-0.64%	12,671
Feb 20, 2026	39.00	39.48	38.81	38.87	38.87	-0.99%	17,453
Feb 19, 2026	40.00	40.00	39.17	39.26	39.26	-2.07%	34,593
Feb 18, 2026	40.90	40.90	40.06	40.09	40.09	-2.29%	17,970
Feb 17, 2026	40.92	41.14	40.08	41.03	41.03	0.69%	59,953
Feb 13, 2026	40.51	41.15	40.39	40.75	40.75	1.52%	49,961
Feb 12, 2026	40.15	41.16	39.61	40.14	40.14	1.18%	58,571
Feb 11, 2026	40.75	40.75	39.59	39.67	39.67	-2.53%	49,940
Feb 10, 2026	41.30	41.40	40.46	40.70	40.70	-0.85%	26,288
Feb 9, 2026	40.76	41.14	40.51	41.05	41.05	0.64%	9,689
Feb 6, 2026	40.22	41.29	40.22	40.79	40.79	2.41%	18,269
Feb 5, 2026	39.50	40.18	39.15	39.83	39.83	0.63%	65,048
Feb 4, 2026	39.31	39.64	38.67	39.58	39.58	1.10%	212,989
Feb 3, 2026	39.71	39.88	38.48	39.15	39.15	0.03%	13,803
Feb 2, 2026	39.38	39.60	39.01	39.14	39.14	-0.38%	11,836
Jan 30, 2026	39.10	39.32	38.61	39.29	39.29	-0.08%	19,956
Jan 29, 2026	40.75	40.82	39.20	39.32	39.32	-3.10%	22,797
Jan 28, 2026	41.23	41.25	39.95	40.58	40.58	-1.60%	15,061
Jan 27, 2026	40.62	42.62	40.15	41.24	41.24	-0.94%	118,986
Jan 26, 2026	42.20	42.20	41.61	41.63	41.63	-1.79%	35,335
Jan 23, 2026	42.25	42.46	42.08	42.39	42.39	0.40%	6,153
Jan 22, 2026	42.28	42.67	42.00	42.22	42.22	0.36%	5,720
Jan 21, 2026	41.94	42.20	41.22	42.07	42.07	0.60%	16,975
Jan 20, 2026	40.91	41.88	40.91	41.82	41.82	0.53%	8,908
Jan 19, 2026	41.12	41.60	41.10	41.60	41.60	0.17%	4,006
Jan 16, 2026	41.68	41.68	41.41	41.53	41.53	-0.55%	4,370
Jan 15, 2026	40.89	41.76	40.89	41.76	41.76	2.60%	36,047
Jan 14, 2026	41.00	41.00	40.32	40.70	40.70	-1.21%	13,173
Jan 13, 2026	40.40	41.56	40.40	41.20	41.20	2.28%	12,771
Jan 12, 2026	39.44	40.31	39.44	40.28	40.28	2.10%	9,234
Jan 9, 2026	38.31	39.55	38.31	39.45	39.45	3.19%	22,583
Jan 8, 2026	38.97	39.08	37.94	38.23	38.23	-0.44%	17,653
Jan 7, 2026	38.96	39.09	38.32	38.40	38.40	-0.67%	28,330