The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 183.16 | 184.20 | 180.20 | 180.32 | 180.32 | 10,587 |
| 2025-05-20 | 181.96 | 185.24 | 181.70 | 185.10 | 185.10 | 5,129 |
| 2025-05-19 | 180.98 | 182.70 | 177.44 | 181.42 | 181.42 | 11,158 |
| 2025-05-16 | 184.12 | 185.14 | 181.40 | 184.36 | 184.36 | 13,871 |
| 2025-05-15 | 184.72 | 186.50 | 183.50 | 185.86 | 185.86 | 15,819 |
| 2025-05-14 | 183.18 | 183.18 | 183.18 | 183.18 | 183.18 | 0 |
| 2025-05-13 | 180.48 | 184.02 | 179.42 | 183.18 | 183.18 | 21,380 |
| 2025-05-12 | 174.86 | 183.54 | 174.32 | 177.96 | 177.96 | 30,503 |
| 2025-05-09 | 170.74 | 173.02 | 170.14 | 171.34 | 171.34 | 8,166 |
| 2025-05-08 | 164.34 | 170.52 | 164.18 | 169.62 | 169.62 | 13,220 |
| 2025-05-07 | 164.18 | 165.06 | 161.80 | 162.64 | 162.64 | 10,922 |
| 2025-05-06 | 164.34 | 164.76 | 162.50 | 163.76 | 163.76 | 7,554 |
| 2025-05-05 | 163.64 | 165.00 | 161.62 | 164.62 | 164.62 | 8,423 |
| 2025-05-02 | 162.08 | 165.00 | 161.50 | 163.54 | 163.54 | 8,020 |
| 2025-04-30 | 159.88 | 160.22 | 156.66 | 160.22 | 160.22 | 6,339 |
| 2025-04-29 | 160.04 | 161.32 | 159.34 | 159.50 | 159.50 | 7,072 |
| 2025-04-28 | 156.88 | 162.38 | 156.68 | 159.34 | 159.34 | 9,696 |
| 2025-04-25 | 155.98 | 158.50 | 154.48 | 155.38 | 155.38 | 7,396 |
| 2025-04-24 | 150.02 | 153.22 | 149.12 | 153.22 | 153.22 | 8,707 |
| 2025-04-23 | 144.94 | 155.00 | 144.22 | 151.28 | 151.28 | 23,705 |
| 2025-04-22 | 139.12 | 144.20 | 138.56 | 140.16 | 140.16 | 12,975 |
| 2025-04-17 | 139.30 | 140.98 | 138.00 | 140.32 | 140.32 | 8,645 |
| 2025-04-16 | 135.36 | 138.14 | 134.94 | 138.14 | 138.14 | 5,551 |
| 2025-04-15 | 140.76 | 141.26 | 133.74 | 139.44 | 139.44 | 29,229 |
| 2025-04-14 | 140.92 | 142.84 | 138.84 | 140.46 | 140.46 | 9,071 |
| 2025-04-11 | 138.66 | 139.00 | 134.00 | 135.54 | 135.54 | 17,601 |
| 2025-04-10 | 144.98 | 144.98 | 138.52 | 138.52 | 138.52 | 35,971 |
| 2025-04-09 | 125.12 | 130.08 | 122.00 | 128.20 | 128.20 | 35,641 |
| 2025-04-08 | 130.48 | 135.28 | 129.02 | 132.42 | 132.42 | 29,220 |
| 2025-04-07 | 113.50 | 131.08 | 113.10 | 123.84 | 123.84 | 73,772 |
| 2025-04-04 | 137.02 | 137.70 | 121.52 | 126.54 | 126.54 | 60,488 |
| 2025-04-03 | 149.04 | 149.60 | 138.46 | 139.44 | 139.44 | 18,926 |
| 2025-04-02 | 155.64 | 155.64 | 153.42 | 154.24 | 154.24 | 4,566 |
| 2025-04-01 | 157.90 | 157.90 | 152.00 | 156.94 | 156.94 | 8,654 |
| 2025-03-31 | 158.98 | 158.98 | 154.74 | 158.34 | 158.34 | 12,104 |
| 2025-03-28 | 165.80 | 166.34 | 160.36 | 160.46 | 160.46 | 3,082 |
| 2025-03-27 | 165.12 | 168.50 | 165.00 | 167.22 | 167.22 | 5,291 |
| 2025-03-26 | 168.78 | 169.54 | 166.62 | 166.62 | 166.62 | 3,959 |
| 2025-03-25 | 167.36 | 169.02 | 166.72 | 168.74 | 168.74 | 8,094 |
| 2025-03-24 | 166.98 | 170.40 | 165.68 | 169.44 | 169.44 | 15,520 |
| 2025-03-21 | 160.36 | 168.38 | 157.94 | 167.48 | 167.48 | 17,228 |
| 2025-03-20 | 159.54 | 160.58 | 157.44 | 157.44 | 157.44 | 6,114 |
| 2025-03-19 | 148.52 | 158.60 | 148.10 | 157.10 | 157.10 | 16,937 |
| 2025-03-18 | 147.78 | 148.34 | 145.66 | 146.86 | 146.86 | 5,741 |
| 2025-03-17 | 147.90 | 149.00 | 146.42 | 146.98 | 146.98 | 5,642 |
| 2025-03-14 | 147.78 | 149.12 | 146.50 | 148.18 | 148.18 | 5,570 |
| 2025-03-13 | 145.96 | 149.02 | 144.54 | 146.44 | 146.44 | 9,247 |
| 2025-03-12 | 141.62 | 146.08 | 141.00 | 143.32 | 143.32 | 12,112 |
| 2025-03-11 | 136.70 | 137.60 | 133.32 | 136.26 | 136.26 | 10,451 |
| 2025-03-10 | 142.14 | 142.20 | 136.42 | 136.68 | 136.68 | 13,273 |
| 2025-03-07 | 147.14 | 147.14 | 139.56 | 139.60 | 139.60 | 10,114 |
| 2025-03-06 | 151.00 | 151.20 | 147.98 | 149.66 | 149.66 | 7,255 |
| 2025-03-05 | 151.02 | 151.62 | 147.88 | 149.18 | 149.18 | 9,579 |
| 2025-03-04 | 162.38 | 162.38 | 149.20 | 150.12 | 150.12 | 13,351 |
| 2025-03-03 | 168.20 | 169.44 | 165.46 | 165.92 | 165.92 | 6,200 |
| 2025-02-28 | 166.96 | 169.22 | 166.94 | 168.18 | 168.18 | 2,148 |
| 2025-02-27 | 166.22 | 170.18 | 165.94 | 169.76 | 169.76 | 3,609 |
| 2025-02-26 | 169.16 | 171.06 | 167.72 | 167.96 | 167.96 | 4,033 |
| 2025-02-25 | 171.98 | 173.10 | 168.06 | 168.24 | 168.24 | 6,441 |
| 2025-02-24 | 169.84 | 172.36 | 168.58 | 172.36 | 172.36 | 5,908 |
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.