The Boeing Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	38.68	38.88	38.59	38.66	38.66	0.70%	154,142
Jan 5, 2026	38.50	38.80	38.31	38.39	38.39	0.08%	17,648
Jan 2, 2026	36.76	38.36	36.53	38.36	38.36	4.95%	49,343
Dec 31, 2025	36.81	36.81	36.39	36.55	36.55	-0.65%	7,063
Dec 30, 2025	36.94	37.32	36.78	36.79	36.79	0.41%	53,488
Dec 29, 2025	36.38	36.70	36.30	36.64	36.64	-0.30%	16,436
Dec 24, 2025	36.49	36.75	36.49	36.75	36.75	0.60%	16,783
Dec 23, 2025	36.52	36.57	36.35	36.53	36.53	0.05%	13,259
Dec 22, 2025	36.21	36.55	36.21	36.51	36.51	1.16%	7,362
Dec 19, 2025	35.33	36.35	35.33	36.09	36.09	3.92%	14,221
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