The Boeing Company historical data

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

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
2025-10-17	179.24	182.40	177.96	181.66	181.66	13,901
2025-10-16	183.86	184.66	182.38	182.38	182.38	6,729
2025-10-15	185.72	185.84	183.42	183.42	183.42	4,148
2025-10-14	185.28	186.88	183.88	186.68	186.68	8,477
2025-10-13	182.42	185.90	182.42	185.62	185.62	5,507
2025-10-10	187.02	188.22	182.20	182.30	182.30	4,361
2025-10-09	194.54	195.50	187.46	187.46	187.46	3,849
2025-10-08	190.40	193.70	190.40	193.70	193.70	6,702
2025-10-07	188.44	191.84	186.68	189.00	189.00	5,972
2025-10-06	185.26	189.18	185.16	189.18	189.18	5,650
2025-10-03	185.62	185.88	184.28	184.64	184.64	2,774
2025-10-02	183.14	186.36	183.14	186.36	186.36	3,080
2025-10-01	182.16	183.56	181.94	183.40	183.40	7,096
2025-09-30	184.46	184.46	184.46	184.46	184.46	4,058
2025-09-29	189.98	191.70	184.46	184.46	184.46	7,241
2025-09-26	184.46	191.52	183.46	190.66	190.66	14,691
2025-09-25	183.64	184.64	181.40	184.62	184.62	3,242
2025-09-24	185.00	186.20	183.26	183.44	183.44	4,216
2025-09-23	181.06	186.36	181.06	183.88	183.88	8,768
2025-09-22	183.52	183.52	179.66	180.78	180.78	5,693
2025-09-19	183.56	185.32	182.16	182.60	182.60	3,221
2025-09-18	182.86	183.30	181.88	182.82	182.82	2,547
2025-09-17	182.04	183.62	181.36	181.90	181.90	2,452
2025-09-16	183.20	184.22	181.28	181.28	181.28	2,666
2025-09-15	184.56	184.56	182.20	184.26	184.26	2,890
2025-09-12	188.68	189.22	184.46	185.86	185.86	7,110
2025-09-11	194.80	195.50	193.04	193.56	193.56	2,336
2025-09-10	196.40	196.62	193.70	193.74	193.74	2,172
2025-09-09	196.78	197.10	194.92	195.40	195.40	1,372
2025-09-08	195.02	198.44	194.30	196.68	196.68	2,019
2025-09-05	198.34	198.34	192.60	194.24	194.24	1,350
2025-09-04	199.42	200.20	197.64	199.00	199.00	1,549
2025-09-03	203.95	204.40	198.74	198.74	198.74	2,868
2025-09-02	200.25	203.60	198.70	202.25	202.25	3,612
2025-09-01	199.96	199.98	196.02	198.46	198.46	1,386
2025-08-29	202.10	202.85	200.25	202.60	202.60	2,808
2025-08-28	202.55	203.25	201.05	201.45	201.45	1,232
2025-08-27	201.80	204.15	199.88	200.70	200.70	3,579
2025-08-26	199.00	200.15	196.00	199.02	199.02	2,927
2025-08-25	196.60	197.12	195.34	195.42	195.42	1,767
2025-08-22	194.00	198.34	193.84	197.86	197.86	3,014
2025-08-21	194.02	200.55	192.78	194.56	194.56	11,024
2025-08-20	192.82	193.70	191.40	193.66	193.66	3,341
2025-08-19	198.40	199.26	193.82	194.66	194.66	1,813
2025-08-18	200.35	201.95	196.48	198.38	198.38	3,484
2025-08-15	200.40	200.45	198.36	200.25	200.25	2,620
2025-08-14	195.64	195.64	195.64	195.64	195.64	2,426

← NewerPage 5 of 22 · 1,275 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.