The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	198.28	201.15	195.64	195.64	195.64	3,962
2025-08-12	195.74	199.00	194.26	198.42	198.42	3,807
2025-08-11	196.16	197.52	195.20	195.88	195.88	2,780
2025-08-08	195.00	197.72	194.92	196.66	196.66	2,983
2025-08-07	194.26	196.86	193.00	193.70	193.70	3,115
2025-08-06	194.50	195.64	193.18	194.32	194.32	3,148
2025-08-05	191.34	195.24	191.34	192.60	192.60	5,272
2025-08-04	190.68	191.62	188.96	191.38	191.38	4,978
2025-08-01	192.60	192.84	186.74	190.70	190.70	13,978
2025-07-31	196.76	198.12	194.28	194.58	194.58	5,464
2025-07-30	196.82	201.80	196.20	197.82	197.82	3,808
2025-07-29	204.90	210.25	197.30	198.38	198.38	29,441
2025-07-28	198.56	202.40	198.56	201.10	201.10	4,971
2025-07-25	197.72	199.04	195.22	197.10	197.10	4,242
2025-07-24	198.48	199.80	198.34	198.90	198.90	5,657
2025-07-23	195.78	197.50	195.14	197.50	197.50	7,302
2025-07-22	196.44	196.50	193.48	195.16	195.16	5,076
2025-07-21	196.52	196.52	196.52	196.52	196.52	3,735
2025-07-18	198.96	199.26	196.32	196.52	196.52	2,888
2025-07-17	198.92	200.10	197.72	198.34	198.34	6,519
2025-07-16	197.72	201.30	194.94	194.94	194.94	11,225
2025-07-15	196.98	199.10	195.86	198.48	198.48	6,579
2025-07-14	196.88	199.20	194.98	196.88	196.88	10,174
2025-07-11	193.14	195.60	191.90	194.70	194.70	7,318
2025-07-10	192.58	195.20	192.58	193.54	193.54	9,542
2025-07-09	187.04	195.20	187.04	194.42	194.42	16,508
2025-07-08	185.86	188.00	183.88	184.82	184.82	7,847
2025-07-07	183.00	184.88	182.82	183.44	183.44	7,060
2025-07-04	181.60	183.28	180.30	180.30	180.30	2,389
2025-07-03	181.28	185.00	179.32	183.34	183.34	9,731
2025-07-02	179.16	180.78	177.34	180.50	180.50	6,099
2025-07-01	179.04	179.04	179.04	179.04	179.04	7,544
2025-06-30	179.04	179.04	179.04	179.04	179.04	10,281
2025-06-27	174.80	179.34	174.10	179.04	179.04	22,007
2025-06-26	170.80	174.52	170.10	173.42	173.42	8,213
2025-06-25	172.86	173.60	171.48	171.90	171.90	3,174
2025-06-24	175.58	175.70	172.42	172.74	172.74	12,757
2025-06-23	172.82	175.18	172.24	174.30	174.30	8,262
2025-06-20	171.34	174.12	171.00	173.70	173.70	8,805
2025-06-19	172.42	173.00	169.02	170.20	170.20	6,768
2025-06-18	173.54	174.34	172.62	173.26	173.26	7,322
2025-06-17	174.10	177.78	173.26	174.24	174.24	15,842
2025-06-16	173.50	175.70	171.00	174.44	174.44	10,229
2025-06-13	173.72	176.24	169.64	172.70	172.70	18,678
2025-06-12	185.22	185.42	169.00	176.12	176.12	129,632
2025-06-11	188.40	189.58	186.14	187.78	187.78	6,287
2025-06-10	190.82	191.18	186.78	188.12	188.12	10,604
2025-06-09	184.24	189.98	184.24	188.88	188.88	5,819
2025-06-06	184.44	185.70	182.76	182.76	182.76	3,586
2025-06-05	185.72	186.76	183.12	184.10	184.10	8,409
2025-06-04	186.56	188.42	184.90	186.48	186.48	7,402
2025-06-03	184.78	189.06	184.18	187.94	187.94	13,112
2025-06-02	180.34	185.30	179.60	182.50	182.50	10,974
2025-05-30	182.98	183.78	180.64	181.34	181.34	5,067
2025-05-29	180.04	186.60	177.66	183.36	183.36	14,433
2025-05-28	177.96	178.98	176.78	178.06	178.06	3,266
2025-05-27	178.88	181.74	178.00	178.34	178.34	6,521
2025-05-26	177.32	178.60	177.32	177.74	177.74	954
2025-05-23	179.96	179.96	175.46	177.64	177.64	12,131
2025-05-22	179.54	180.98	178.26	180.64	180.64	5,148

← NewerPage 6 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.