The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	194.16	194.32	190.54	190.60	190.60	1,487
2026-04-30	190.74	193.92	189.94	193.30	193.30	2,993
2026-04-29	197.60	197.60	190.10	190.58	190.58	1,468
2026-04-28	197.44	197.76	194.76	194.76	194.76	1,413
2026-04-27	197.66	200.00	195.68	195.68	195.68	2,377
2026-04-24	199.68	201.55	198.96	199.94	199.94	3,547
2026-04-23	197.04	200.40	196.26	199.92	199.92	3,787
2026-04-22	188.98	196.18	188.52	195.66	195.66	9,265
2026-04-21	191.88	192.44	187.62	188.38	188.38	1,478
2026-04-20	188.76	189.44	187.64	189.24	189.24	1,970
2026-04-17	185.58	194.12	185.50	191.34	191.34	4,231
2026-04-16	189.72	191.14	183.00	184.24	184.24	1,009
2026-04-15	189.98	190.12	188.12	188.98	188.98	793
2026-04-14	188.50	190.22	187.60	190.22	190.22	1,901
2026-04-13	184.58	185.92	184.12	185.92	185.92	1,412
2026-04-10	187.84	188.00	185.94	185.94	185.94	849
2026-04-09	185.80	187.00	184.96	187.00	187.00	3,699
2026-04-08	185.32	187.62	184.90	185.84	185.84	4,358
2026-04-07	182.68	183.96	179.40	179.70	179.70	2,344
2026-04-02	176.50	179.00	175.78	179.00	179.00	5,947
2026-04-01	173.90	180.70	173.26	179.46	179.46	4,981
2026-03-31	166.00	169.30	165.32	168.78	168.78	8,449
2026-03-30	165.66	167.36	164.80	167.14	167.14	1,302
2026-03-27	169.90	169.90	165.40	165.56	165.56	2,068
2026-03-26	171.66	171.82	168.94	169.18	169.18	1,626
2026-03-25	171.24	173.00	170.74	172.36	172.36	4,508
2026-03-24	171.04	172.14	168.12	169.78	169.78	2,104
2026-03-23	168.36	173.14	167.02	171.38	171.38	7,608
2026-03-20	174.50	174.50	170.80	170.80	170.80	3,264
2026-03-19	179.48	179.48	172.00	173.48	173.48	4,153
2026-03-18	183.38	183.60	179.08	179.40	179.40	1,825
2026-03-17	185.60	187.74	180.34	182.60	182.60	709
2026-03-16	184.50	187.56	183.62	185.70	185.70	3,912
2026-03-13	178.28	183.92	177.94	183.92	183.92	3,325
2026-03-12	184.92	185.32	178.22	179.08	179.08	3,950
2026-03-11	188.76	188.80	185.28	186.54	186.54	7,476
2026-03-10	193.52	194.10	187.18	191.26	191.26	5,615
2026-03-09	196.76	198.28	191.86	193.50	193.50	3,523
2026-03-06	191.94	194.10	189.36	193.28	193.28	3,024
2026-03-05	194.94	195.76	190.50	190.52	190.52	1,449
2026-03-04	192.80	194.74	190.50	193.84	193.84	3,228
2026-03-03	195.60	196.06	191.54	192.72	192.72	6,193
2026-03-02	193.32	196.62	192.20	195.28	195.28	5,763
2026-02-27	194.32	194.32	191.74	192.34	192.34	511
2026-02-26	195.42	195.50	191.70	193.50	193.50	1,543
2026-02-25	197.72	199.30	194.34	195.54	195.54	3,024
2026-02-24	195.72	200.45	194.00	197.92	197.92	1,679
2026-02-23	195.44	197.80	194.04	194.30	194.30	1,223
2026-02-20	199.74	200.60	196.86	199.38	199.38	2,489
2026-02-19	203.75	204.15	199.44	201.40	201.40	5,082
2026-02-18	206.35	207.30	203.10	204.20	204.20	991
2026-02-17	205.00	206.75	203.05	205.25	205.25	1,307
2026-02-16	204.90	205.90	204.30	204.55	204.55	412
2026-02-13	202.55	207.30	201.00	204.15	204.15	3,453
2026-02-12	198.14	206.60	198.14	202.40	202.40	1,369
2026-02-11	202.55	205.45	199.62	201.35	201.35	1,449
2026-02-10	205.50	206.35	204.00	204.65	204.65	3,907
2026-02-09	206.10	206.35	203.65	205.20	205.20	3,021
2026-02-06	200.45	206.00	200.40	206.00	206.00	2,223
2026-02-05	198.66	201.20	197.50	199.42	199.42	5,427

← NewerPage 3 of 5 · 253 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.