Boeing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	216.58	218.37	213.63	215.45	215.45	-0.91%	4,711,862
Jun 4, 2026	213.00	221.60	212.80	217.42	217.42	3.25%	7,791,218
Jun 3, 2026	216.10	216.35	209.63	210.58	210.58	-3.27%	7,638,784
Jun 2, 2026	222.52	224.69	215.01	217.70	217.70	-2.94%	7,547,993
Jun 1, 2026	228.36	228.80	222.21	224.30	224.30	-2.96%	6,272,504
May 29, 2026	228.44	232.30	226.25	231.15	231.15	1.04%	6,778,710
May 28, 2026	224.00	229.91	222.85	228.78	228.78	2.00%	6,398,185
May 27, 2026	221.50	226.90	220.70	224.30	224.30	2.47%	10,992,889
May 26, 2026	221.30	222.41	217.91	218.90	218.90	-0.05%	5,868,768
May 22, 2026	220.85	221.11	217.17	219.02	219.02	-0.27%	4,607,330
May 21, 2026	219.39	221.17	215.72	219.61	219.61	-1.17%	6,380,829
May 20, 2026	216.80	223.02	216.50	222.20	222.20	3.34%	7,649,032
May 19, 2026	218.84	220.05	214.00	215.01	215.01	-2.54%	5,280,051
May 18, 2026	220.48	221.17	216.79	220.61	220.61	0.05%	6,530,085
May 15, 2026	226.85	226.85	220.45	220.49	220.49	-3.80%	9,121,776
May 14, 2026	243.52	244.07	227.50	229.21	229.21	-4.73%	17,761,089
May 13, 2026	237.23	242.27	234.40	240.60	240.60	1.57%	7,438,701
May 12, 2026	239.00	239.02	231.11	236.87	236.87	-0.56%	7,041,013
May 11, 2026	239.44	241.21	236.52	238.21	238.21	0.36%	6,267,001
May 8, 2026	233.80	238.54	231.75	237.36	237.36	2.74%	7,525,266
May 7, 2026	231.45	236.63	229.60	231.03	231.03	0.48%	8,489,752
May 6, 2026	230.93	232.08	228.10	229.93	229.93	2.47%	7,166,917
May 5, 2026	223.10	225.56	221.74	224.38	224.38	1.39%	3,852,073
May 4, 2026	226.49	227.87	221.04	221.30	221.30	-2.67%	4,860,877
May 1, 2026	230.40	231.51	227.26	227.38	227.38	-0.72%	3,494,200
Apr 30, 2026	225.90	229.55	224.61	229.03	229.03	2.20%	4,841,260
Apr 29, 2026	230.22	230.26	221.15	224.11	224.11	-2.86%	6,377,690
Apr 28, 2026	231.05	231.33	227.07	230.72	230.72	-0.26%	3,807,811
Apr 27, 2026	233.00	235.45	229.39	231.33	231.33	-0.48%	4,402,564
Apr 24, 2026	234.99	236.45	232.07	232.44	232.44	-0.73%	5,732,696
Apr 23, 2026	231.51	235.91	228.77	234.15	234.15	1.24%	8,087,561
Apr 22, 2026	227.05	232.60	221.22	231.28	231.28	5.53%	15,779,514
Apr 21, 2026	223.29	225.66	218.90	219.16	219.16	-2.63%	7,566,292
Apr 20, 2026	222.23	225.37	220.35	225.08	225.08	0.76%	5,014,519
Apr 17, 2026	223.07	230.24	222.50	223.38	223.38	2.06%	8,874,871
Apr 16, 2026	225.00	225.10	215.40	218.88	218.88	-2.26%	7,089,589
Apr 15, 2026	224.18	224.72	221.65	223.93	223.93	0.07%	4,397,655
Apr 14, 2026	221.69	225.10	221.32	223.77	223.77	0.73%	4,820,884
Apr 13, 2026	216.25	222.21	215.46	222.14	222.14	2.07%	4,136,876
Apr 10, 2026	220.17	220.37	216.66	217.63	217.63	-1.10%	4,829,021
Apr 9, 2026	216.00	221.29	216.00	220.06	220.06	1.04%	4,768,685
Apr 8, 2026	218.94	220.85	216.00	217.80	217.80	3.71%	6,267,155
Apr 7, 2026	211.01	211.99	206.92	210.00	210.00	-1.08%	4,084,754
Apr 6, 2026	207.37	212.40	207.37	212.30	212.30	1.96%	4,172,271
Apr 2, 2026	203.00	208.78	202.30	208.22	208.22	0.43%	6,698,574
Apr 1, 2026	203.50	210.28	203.50	207.32	207.32	4.17%	9,664,532
Mar 31, 2026	191.13	199.33	190.35	199.03	199.03	5.19%	9,668,311
Mar 30, 2026	191.48	192.50	187.72	189.21	189.21	-0.69%	6,606,118
Mar 27, 2026	192.93	193.64	189.28	190.52	190.52	-1.98%	6,000,068
Mar 26, 2026	197.30	198.24	194.27	194.36	194.36	-2.63%	5,772,621