The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 172.32 | 173.12 | 170.36 | 171.22 | 171.22 | 3,725 |
| 2025-11-04 | 175.94 | 176.50 | 173.00 | 174.02 | 174.02 | 14,644 |
| 2025-11-03 | 175.14 | 178.02 | 175.00 | 177.66 | 177.66 | 6,875 |
| 2025-10-31 | 174.36 | 175.52 | 172.70 | 174.06 | 174.06 | 15,207 |
| 2025-10-30 | 184.14 | 184.14 | 175.10 | 176.02 | 176.02 | 5,295 |
| 2025-10-29 | 192.10 | 196.44 | 183.30 | 185.24 | 185.24 | 17,921 |
| 2025-10-28 | 191.72 | 193.20 | 191.34 | 193.00 | 193.00 | 2,006 |
| 2025-10-27 | 191.82 | 192.02 | 190.90 | 191.06 | 191.06 | 2,706 |
| 2025-10-24 | 188.00 | 190.38 | 187.68 | 190.34 | 190.34 | 2,062 |
| 2025-10-23 | 186.92 | 188.66 | 186.32 | 188.10 | 188.10 | 1,538 |
| 2025-10-22 | 187.30 | 187.30 | 184.68 | 184.98 | 184.98 | 1,724 |
| 2025-10-21 | 185.96 | 187.50 | 185.78 | 186.80 | 186.80 | 2,234 |
| 2025-10-20 | 184.20 | 186.44 | 184.20 | 184.70 | 184.70 | 2,021 |
← NewerPage 5 of 5 · 253 trading days
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.