The Boeing Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	185.96	188.74	185.60	186.84	186.84	5,673
2026-07-24	183.70	185.80	183.38	185.80	185.80	815
2026-07-23	182.02	185.72	180.78	182.76	182.76	6,433
2026-07-22	180.00	181.76	179.96	181.14	181.14	7,467
2026-07-21	185.06	185.06	182.00	184.40	184.40	1,676
2026-07-20	187.42	192.60	183.10	183.44	183.44	5,350
2026-07-17	186.76	187.98	185.00	187.44	187.44	719
2026-07-16	190.80	190.80	187.60	189.72	189.72	810
2026-07-15	190.22	193.76	190.00	193.14	193.14	765
2026-07-14	189.24	192.04	188.96	192.04	192.04	1,356
2026-07-13	193.96	197.50	190.84	191.46	191.46	2,119
2026-07-10	196.20	197.06	193.00	194.14	194.14	1,051
2026-07-09	197.30	197.40	195.20	195.30	195.30	775
2026-07-08	202.05	202.15	195.66	196.04	196.04	4,134
2026-07-07	204.25	207.00	202.55	202.85	202.85	2,700
2026-07-06	198.28	204.00	197.66	203.65	203.65	1,377
2026-07-03	195.24	198.02	195.24	198.02	198.02	457
2026-07-02	191.94	198.60	191.30	196.24	196.24	2,954
2026-07-01	189.12	192.48	189.12	191.58	191.58	1,546
2026-06-30	188.64	191.38	188.20	190.14	190.14	668
2026-06-29	190.64	192.06	188.10	188.10	188.10	6,887
2026-06-26	191.14	194.56	190.36	194.56	194.56	1,992
2026-06-25	193.88	196.70	193.10	194.86	194.86	2,429
2026-06-24	190.88	195.24	190.88	195.24	195.24	1,339
2026-06-23	192.10	194.34	191.06	191.74	191.74	2,186
2026-06-22	194.30	195.02	192.94	193.64	193.64	2,013
2026-06-19	195.00	195.00	192.00	194.12	194.12	2,117
2026-06-18	198.38	199.54	192.08	194.38	194.38	3,364
2026-06-17	195.62	198.62	195.20	197.52	197.52	2,652
2026-06-16	196.76	197.80	194.78	195.52	195.52	1,733
2026-06-15	191.84	198.02	190.90	197.84	197.84	5,857
2026-06-12	191.02	193.34	187.78	190.02	190.02	2,877
2026-06-11	181.24	186.56	181.24	186.10	186.10	3,936
2026-06-10	184.82	185.66	180.44	180.96	180.96	2,628
2026-06-09	187.64	190.00	185.00	185.10	185.10	3,495
2026-06-08	186.34	188.68	185.86	186.94	186.94	2,281
2026-06-05	186.42	188.78	185.50	188.78	188.78	2,677
2026-06-04	181.76	186.30	181.76	185.80	185.80	5,321
2026-06-03	187.36	187.36	184.34	184.56	184.56	3,100
2026-06-02	192.20	192.90	187.68	187.68	187.68	1,689
2026-06-01	197.60	197.90	191.56	193.04	193.04	5,043
2026-05-29	196.74	198.64	194.52	198.20	198.20	1,325
2026-05-28	193.34	196.78	192.20	196.56	196.56	3,854
2026-05-27	188.70	194.56	188.58	191.88	191.88	7,811
2026-05-26	190.28	191.08	189.06	189.94	189.94	1,803
2026-05-25	190.18	191.48	190.18	191.02	191.02	3,515
2026-05-22	189.54	190.20	187.62	188.62	188.62	1,593
2026-05-21	190.92	191.18	186.48	186.48	186.48	1,455
2026-05-20	185.56	191.48	185.56	191.48	191.48	2,029
2026-05-19	188.84	189.66	187.76	188.74	188.74	1,799
2026-05-18	188.36	190.18	186.46	186.60	186.60	3,299
2026-05-15	195.74	199.46	191.46	191.50	191.50	10,146
2026-05-14	208.05	209.45	197.34	197.98	197.98	5,794
2026-05-13	202.95	206.40	200.55	206.40	206.40	3,385
2026-05-12	203.75	204.75	197.34	197.58	197.58	3,550
2026-05-11	203.30	205.00	200.90	204.30	204.30	4,554
2026-05-08	196.92	202.40	196.92	200.65	200.65	3,063
2026-05-07	196.64	200.75	195.80	199.70	199.70	2,559
2026-05-06	191.56	199.62	191.56	195.82	195.82	3,416
2026-05-05	189.92	191.54	189.92	190.92	190.92	1,146

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-13	1.8279 USD
2019-11-07	1.8279 USD
2019-08-08	1.8279 USD
2019-05-09	1.8279 USD
2019-02-07	1.8279 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.