The Boeing Company historical data

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

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

← NewerPage 4 of 22 · 1,278 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.