UK markets closed

The Boeing Company (0BOE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
179.00-2.28 (-1.26%)
At close: 07:12PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024181.39181.74177.92179.00179.007,486
09 May 2024179.70181.45179.21181.28181.289,291
08 May 2024176.13178.71176.13178.67178.6710,589
07 May 2024177.07178.35176.16176.94176.9410,496
03 May 2024179.00180.42177.98178.61178.619,725
02 May 2024172.40177.88176.80177.84177.8437,710
01 May 2024167.50171.06168.48170.85170.858,364
30 Apr 2024172.00174.05169.57169.82169.8212,488
29 Apr 2024167.61173.16167.61172.94172.9429,341
26 Apr 2024165.79168.53164.91167.12167.1213,543
25 Apr 2024163.75165.50159.74165.14165.1421,811
24 Apr 2024171.00177.51162.64163.93163.9351,414
23 Apr 2024170.95171.27168.45168.72168.7212,491
22 Apr 2024169.82172.12168.30171.40171.40106,557
19 Apr 2024167.70171.98167.70170.74170.7410,614
18 Apr 2024168.98172.03168.98169.70169.7016,167
17 Apr 2024171.30171.50168.11169.68169.68108,927
16 Apr 2024167.92170.39167.53170.17170.1736,351
15 Apr 2024170.74171.00168.10169.41169.4112,796
12 Apr 2024172.35173.18170.00170.29170.2914,106
11 Apr 2024174.82174.82171.39173.73173.7324,965
10 Apr 2024176.60178.12172.46173.49173.4928,042
09 Apr 2024180.93183.11177.01178.09178.09252,612
08 Apr 2024181.92184.45181.42182.60182.6037,861
05 Apr 2024183.83184.59182.96183.69183.6913,562
04 Apr 2024185.50187.98185.65186.33186.3310,895
03 Apr 2024187.85188.64187.48187.54187.545,486
02 Apr 2024189.15189.15187.50187.53187.538,857
28 Mar 2024191.95193.36191.18193.24193.2412,300
27 Mar 2024188.97191.32188.34190.80190.8014,971
26 Mar 2024192.32192.32186.97187.38187.3818,721
25 Mar 2024193.00196.01188.85191.06191.06362,741
22 Mar 2024188.81192.91188.48188.67188.6715,382
21 Mar 2024189.00191.00187.61188.13188.1314,575
20 Mar 2024181.60187.61175.00187.44187.4447,257
19 Mar 2024179.80181.60179.75180.73180.73151,451
18 Mar 2024180.14181.20177.52180.39180.3940,347
15 Mar 2024180.99184.15180.99183.69183.6911,462
14 Mar 2024182.00184.79180.57183.71183.7120,397
13 Mar 2024183.10185.94182.52182.90182.90330,505
12 Mar 2024190.55190.55183.17183.81183.8149,857
11 Mar 2024196.50196.50189.80192.94192.9483,240
08 Mar 2024202.30203.65199.45200.49200.4910,685
07 Mar 2024200.00203.58200.00203.10203.106,933
06 Mar 2024201.82202.32199.91200.66200.668,585
05 Mar 2024199.53202.77198.79201.42201.4211,197
04 Mar 2024199.68201.50196.93200.74200.7410,889
01 Mar 2024203.91204.96199.11201.71201.7113,518
29 Feb 2024206.13206.63202.96203.18203.186,950
28 Feb 2024201.51208.04200.17206.13206.1315,167
27 Feb 2024200.70201.96200.06200.96200.9614,313
26 Feb 2024200.10202.72200.03201.39201.3917,583
23 Feb 2024200.75201.82197.27201.66201.6617,404
22 Feb 2024200.83204.08200.48202.38202.3817,374
21 Feb 2024203.04203.46201.32202.43202.437,140
20 Feb 2024203.42205.50203.10203.25203.2510,909
19 Feb 2024203.52203.52203.52203.52203.52-
16 Feb 2024205.33205.33202.89203.52203.529,253
15 Feb 2024204.25206.47203.53206.05206.0518,074
14 Feb 2024205.61206.26202.25203.22203.2211,347
13 Feb 2024208.94208.94202.81203.29203.2913,902
12 Feb 2024208.70209.76207.93208.33208.3312,036
09 Feb 2024209.98211.35207.92208.80208.806,591
08 Feb 2024212.37213.10209.40210.21210.21108,220
07 Feb 2024208.68213.38208.00212.40212.405,900
06 Feb 2024206.63210.45204.01209.70209.70280,204
05 Feb 2024206.51207.19202.57205.79205.7913,664
02 Feb 2024209.00209.44206.36208.52208.529,542
01 Feb 2024213.80214.56206.90209.82209.8211,692
31 Jan 2024200.44213.70198.00212.10212.1035,475
30 Jan 2024203.50203.80199.69199.88199.8813,986
29 Jan 2024205.53207.10203.90204.50204.5010,526
26 Jan 2024202.80206.85202.80204.37204.3718,142
25 Jan 2024210.90211.29198.35200.62200.6266,452
24 Jan 2024209.89216.79209.40216.11216.1130,543
23 Jan 2024215.78216.74212.53213.39213.3916,366
22 Jan 2024213.50216.99209.00213.40213.4040,012
19 Jan 2024211.76214.42209.31214.31214.3118,893
18 Jan 2024206.00212.36203.37211.58211.5851,863
17 Jan 2024199.00206.22198.00202.45202.4556,228
16 Jan 2024215.01215.01199.50200.78200.7866,436
15 Jan 2024217.70217.70217.70217.70217.702,502
12 Jan 2024222.49222.66217.12217.95217.95240,757
11 Jan 2024227.99228.00223.34224.28224.2816,667
10 Jan 2024225.76231.60225.76229.92229.92253,939
09 Jan 2024227.00228.55225.13225.97225.97150,726
08 Jan 2024229.20233.82226.01232.71232.7183,957
05 Jan 2024244.94250.00244.94249.86249.8613,195
04 Jan 2024244.74248.18244.50246.52246.523,843
03 Jan 2024248.65251.76244.54244.99244.99308,973
02 Jan 2024257.89258.45251.76253.93253.938,464
29 Dec 2023260.00262.13259.54260.82260.823,544
28 Dec 2023261.59259.96257.75259.96259.968,400
27 Dec 2023262.63264.46261.00261.00261.001,668
22 Dec 2023261.00262.71259.37260.00260.004,403
21 Dec 2023261.50267.49260.26260.72260.7216,043
20 Dec 2023262.18265.66261.17265.66265.664,413
19 Dec 2023260.50265.28260.50262.63262.636,668
18 Dec 2023262.69263.20260.25261.47261.475,784
15 Dec 2023259.45265.49257.71263.30263.3017,366
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...