Boeing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	231.50	233.50	228.88	229.20	-	-1.22%	1,823,718
Feb 20, 2026	232.63	236.08	231.14	232.03	232.03	-0.72%	5,440,668
Feb 19, 2026	238.91	240.00	233.42	233.71	233.71	-2.18%	5,804,469
Feb 18, 2026	244.55	245.08	238.60	238.93	238.93	-2.09%	4,900,749
Feb 17, 2026	243.61	245.42	238.93	244.04	244.04	0.44%	4,829,619
Feb 13, 2026	241.24	246.51	240.72	242.96	242.96	1.51%	6,819,479
Feb 12, 2026	239.26	245.67	235.97	239.35	239.35	1.31%	6,942,121
Feb 11, 2026	244.48	244.70	235.50	236.26	236.26	-2.61%	5,765,075
Feb 10, 2026	245.00	247.86	240.86	242.59	242.59	-0.87%	5,051,998
Feb 9, 2026	242.00	245.84	240.50	244.71	244.71	0.69%	4,670,041
Feb 6, 2026	239.40	246.30	239.40	243.03	243.03	2.57%	6,682,474
Feb 5, 2026	234.11	240.33	232.60	236.95	236.95	0.42%	7,302,025
Feb 4, 2026	233.24	236.57	229.91	235.95	235.95	1.20%	6,950,119
Feb 3, 2026	236.42	238.85	228.96	233.15	233.15	0.06%	7,023,849
Feb 2, 2026	232.64	236.29	230.33	233.02	233.02	-0.30%	6,088,529
Jan 30, 2026	233.50	234.65	229.94	233.72	233.72	-0.14%	6,660,829
Jan 29, 2026	242.08	243.77	233.35	234.04	234.04	-3.13%	9,089,955
Jan 28, 2026	244.09	245.86	237.10	241.59	241.59	-1.21%	9,927,947
Jan 27, 2026	242.50	254.35	238.75	244.56	244.56	-1.56%	20,456,780
Jan 26, 2026	251.49	251.59	247.41	248.43	248.43	-1.48%	8,396,894
Jan 23, 2026	252.74	253.77	249.02	252.15	252.15	0.29%	7,056,780
Jan 22, 2026	252.00	254.14	249.78	251.41	251.41	0.54%	8,348,902
Jan 21, 2026	248.89	251.31	244.68	250.07	250.07	0.43%	8,014,369
Jan 20, 2026	244.40	249.52	243.70	249.00	249.00	0.53%	11,133,805
Jan 16, 2026	247.75	248.19	244.96	247.68	247.68	-0.02%	5,879,924
Jan 15, 2026	244.38	248.75	243.97	247.74	247.74	2.11%	6,453,287
Jan 14, 2026	244.44	244.89	239.60	242.61	242.61	-0.79%	7,731,128
Jan 13, 2026	241.12	247.40	240.10	244.55	244.55	1.98%	11,293,827
Jan 12, 2026	234.29	239.95	234.00	239.81	239.81	2.25%	7,838,380
Jan 9, 2026	228.34	235.14	228.30	234.53	234.53	3.14%	8,592,190
Jan 8, 2026	231.79	233.11	225.10	227.38	227.38	-0.32%	6,905,590
Jan 7, 2026	232.15	233.57	227.31	228.12	228.12	-0.75%	9,557,970
Jan 6, 2026	229.23	231.64	228.60	229.84	229.84	0.75%	6,652,408
Jan 5, 2026	228.79	230.96	227.50	228.13	228.13	0.16%	8,253,443
Jan 2, 2026	218.15	227.77	215.24	227.77	227.77	4.91%	11,101,966
Dec 31, 2025	218.93	219.32	216.14	217.12	217.12	-0.63%	5,508,596
Dec 30, 2025	219.14	221.88	218.40	218.50	218.50	0.58%	5,596,979
Dec 29, 2025	215.90	218.14	215.11	217.25	217.25	0.37%	5,242,315
Dec 26, 2025	218.05	218.67	216.14	216.44	216.44	-0.79%	2,761,058
Dec 24, 2025	217.00	219.27	216.19	218.16	218.16	0.60%	2,919,481
Dec 23, 2025	216.90	217.56	215.32	216.85	216.85	-	4,469,469
Dec 22, 2025	215.34	217.15	214.22	216.84	216.84	1.29%	5,446,120
Dec 19, 2025	209.76	215.98	209.27	214.08	214.08	2.79%	12,752,665
Dec 18, 2025	207.99	210.55	207.66	208.27	208.27	0.94%	5,647,654
Dec 17, 2025	206.78	210.66	205.82	206.33	206.33	-0.18%	7,301,074
Dec 16, 2025	205.00	208.65	204.39	206.71	206.71	0.59%	6,120,247
Dec 15, 2025	204.38	206.63	203.17	205.50	205.50	0.55%	6,721,568
Dec 12, 2025	202.20	206.12	201.59	204.38	204.38	1.83%	7,069,695
Dec 11, 2025	198.73	201.86	198.05	200.71	200.71	1.00%	7,917,771
Dec 10, 2025	200.37	201.35	198.35	198.72	198.72	-0.82%	15,159,608