The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 197.90 | 198.32 | 195.00 | 197.02 | 197.02 | 3,098 |
| 2026-02-03 | 197.76 | 202.30 | 196.40 | 196.40 | 196.40 | 1,685 |
| 2026-02-02 | 194.66 | 199.56 | 194.66 | 198.74 | 198.74 | 1,846 |
| 2026-01-30 | 195.36 | 197.06 | 194.10 | 194.16 | 194.16 | 3,568 |
| 2026-01-29 | 202.30 | 203.00 | 196.80 | 198.34 | 198.34 | 2,575 |
| 2026-01-28 | 203.80 | 205.55 | 198.06 | 203.60 | 203.60 | 4,995 |
| 2026-01-27 | 208.60 | 217.30 | 200.35 | 210.15 | 210.15 | 11,506 |
| 2026-01-26 | 212.40 | 212.55 | 208.95 | 210.95 | 210.95 | 2,483 |
| 2026-01-23 | 214.45 | 215.10 | 212.10 | 212.75 | 212.75 | 2,058 |
| 2026-01-22 | 214.65 | 216.30 | 214.60 | 216.00 | 216.00 | 2,632 |
| 2026-01-21 | 212.55 | 213.70 | 209.00 | 212.90 | 212.90 | 6,641 |
| 2026-01-20 | 208.15 | 211.05 | 204.75 | 211.05 | 211.05 | 4,744 |
| 2026-01-19 | 207.50 | 210.55 | 205.00 | 209.75 | 209.75 | 3,990 |
| 2026-01-16 | 214.20 | 214.20 | 210.85 | 212.50 | 212.50 | 3,206 |
| 2026-01-15 | 207.65 | 214.15 | 207.65 | 213.05 | 213.05 | 4,799 |
| 2026-01-14 | 209.10 | 210.00 | 206.05 | 206.60 | 206.60 | 6,779 |
| 2026-01-13 | 205.15 | 211.10 | 204.70 | 211.10 | 211.10 | 7,208 |
| 2026-01-12 | 199.66 | 203.75 | 199.04 | 203.20 | 203.20 | 3,288 |
| 2026-01-09 | 194.96 | 201.00 | 194.96 | 200.85 | 200.85 | 2,387 |
| 2026-01-08 | 197.82 | 199.68 | 195.46 | 197.04 | 197.04 | 5,386 |
| 2026-01-07 | 196.62 | 200.15 | 195.24 | 199.04 | 199.04 | 5,589 |
| 2026-01-06 | 194.54 | 198.00 | 194.04 | 197.46 | 197.46 | 4,710 |
| 2026-01-05 | 195.82 | 197.50 | 195.12 | 195.16 | 195.16 | 3,418 |
| 2026-01-02 | 186.08 | 190.76 | 183.72 | 190.34 | 190.34 | 4,612 |
| 2025-12-30 | 184.82 | 186.48 | 184.78 | 186.48 | 186.48 | 4,003 |
| 2025-12-29 | 183.74 | 184.20 | 182.86 | 183.98 | 183.98 | 2,333 |
| 2025-12-23 | 183.96 | 184.80 | 183.48 | 183.74 | 183.74 | 1,346 |
| 2025-12-22 | 183.34 | 184.58 | 182.42 | 184.12 | 184.12 | 3,093 |
| 2025-12-19 | 177.82 | 183.46 | 177.70 | 183.46 | 183.46 | 3,922 |
| 2025-12-18 | 177.72 | 177.72 | 177.72 | 177.72 | 177.72 | 1,291 |
| 2025-12-17 | 176.26 | 178.48 | 176.00 | 177.72 | 177.72 | 2,736 |
| 2025-12-16 | 173.80 | 176.90 | 173.70 | 176.32 | 176.32 | 1,539 |
| 2025-12-15 | 174.86 | 175.40 | 173.00 | 174.26 | 174.26 | 2,896 |
| 2025-12-12 | 171.52 | 174.00 | 171.06 | 173.20 | 173.20 | 2,578 |
| 2025-12-11 | 169.44 | 171.34 | 169.00 | 170.72 | 170.72 | 3,101 |
| 2025-12-10 | 172.50 | 173.20 | 170.74 | 171.18 | 171.18 | 3,135 |
| 2025-12-09 | 176.90 | 177.94 | 175.32 | 175.50 | 175.50 | 2,811 |
| 2025-12-08 | 174.04 | 177.76 | 173.14 | 176.82 | 176.82 | 3,319 |
| 2025-12-05 | 172.42 | 173.90 | 172.42 | 173.40 | 173.40 | 3,040 |
| 2025-12-04 | 174.00 | 174.22 | 170.42 | 170.60 | 170.60 | 5,046 |
| 2025-12-03 | 176.96 | 177.18 | 173.66 | 174.18 | 174.18 | 9,207 |
| 2025-12-02 | 161.16 | 175.00 | 158.20 | 173.86 | 173.86 | 12,433 |
| 2025-12-01 | 162.00 | 165.12 | 161.24 | 162.34 | 162.34 | 12,233 |
| 2025-11-28 | 162.46 | 163.64 | 161.90 | 163.56 | 163.56 | 3,027 |
| 2025-11-27 | 162.80 | 163.00 | 161.24 | 162.72 | 162.72 | 4,978 |
| 2025-11-26 | 158.00 | 161.36 | 158.00 | 160.88 | 160.88 | 5,269 |
| 2025-11-25 | 155.40 | 155.90 | 153.98 | 155.68 | 155.68 | 5,619 |
| 2025-11-24 | 156.34 | 157.32 | 154.16 | 155.48 | 155.48 | 6,117 |
| 2025-11-21 | 155.96 | 157.72 | 153.94 | 154.82 | 154.82 | 9,028 |
| 2025-11-20 | 161.86 | 162.90 | 158.84 | 158.84 | 158.84 | 4,210 |
| 2025-11-19 | 163.90 | 164.96 | 158.80 | 160.04 | 160.04 | 6,513 |
| 2025-11-18 | 164.48 | 165.20 | 162.42 | 163.14 | 163.14 | 4,498 |
| 2025-11-17 | 168.34 | 169.46 | 165.80 | 166.72 | 166.72 | 3,560 |
| 2025-11-14 | 166.92 | 169.52 | 164.84 | 168.78 | 168.78 | 8,326 |
| 2025-11-13 | 169.02 | 169.28 | 165.94 | 166.60 | 166.60 | 4,290 |
| 2025-11-12 | 170.34 | 170.34 | 167.52 | 168.48 | 168.48 | 2,036 |
| 2025-11-11 | 167.54 | 169.04 | 167.50 | 168.04 | 168.04 | 1,760 |
| 2025-11-10 | 168.82 | 170.20 | 167.24 | 167.60 | 167.60 | 7,039 |
| 2025-11-07 | 170.20 | 171.32 | 166.52 | 166.52 | 166.52 | 3,634 |
| 2025-11-06 | 171.48 | 174.04 | 169.98 | 169.98 | 169.98 | 4,050 |
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.