Boeing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	205.35	207.10	200.02	200.37	200.37	-2.86%	9,101,870
Dec 8, 2025	203.61	206.86	202.56	206.27	206.27	2.17%	8,823,854
Dec 5, 2025	201.40	202.95	200.56	201.89	201.89	0.01%	6,857,199
Dec 4, 2025	202.85	202.89	198.53	201.87	201.87	-0.33%	9,513,314
Dec 3, 2025	204.60	205.85	197.40	202.54	202.54	-1.38%	14,139,924
Dec 2, 2025	198.30	205.78	195.51	205.38	205.38	10.15%	22,624,038
Dec 1, 2025	188.96	189.95	186.41	186.46	186.46	-1.34%	6,763,665
Nov 28, 2025	187.87	189.75	186.91	189.00	189.00	1.11%	3,757,048
Nov 26, 2025	184.00	188.18	183.03	186.92	186.92	2.46%	7,644,480
Nov 25, 2025	179.49	183.48	177.52	182.44	182.44	1.85%	9,676,194
Nov 24, 2025	180.31	180.31	177.30	179.12	179.12	-0.32%	9,385,960
Nov 21, 2025	180.56	181.43	176.77	179.70	179.70	0.18%	10,133,966
Nov 20, 2025	187.74	188.10	178.42	179.38	179.38	-3.40%	13,706,380
Nov 19, 2025	189.21	189.21	183.01	185.70	185.70	-2.07%	12,550,371
Nov 18, 2025	190.00	191.16	187.85	189.63	189.63	-1.14%	8,195,765