The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	172.36	174.10	171.74	173.00	173.00	23,357
2025-02-20	177.16	178.06	172.60	172.60	172.60	5,531
2025-02-19	176.98	179.30	175.00	176.80	176.80	7,854
2025-02-18	177.06	180.32	176.62	179.58	179.58	9,561
2025-02-17	177.54	177.66	175.24	176.22	176.22	1,882
2025-02-14	177.64	178.12	174.80	175.76	175.76	10,646
2025-02-13	178.02	180.88	176.26	178.52	178.52	13,817
2025-02-12	174.20	175.32	172.60	174.76	174.76	12,623
2025-02-11	175.92	176.06	172.16	174.42	174.42	3,508
2025-02-10	176.34	177.84	175.02	175.02	175.02	3,224
2025-02-07	177.88	179.20	176.80	177.30	177.30	15,145
2025-02-06	175.40	179.20	174.98	177.92	177.92	12,442
2025-02-05	168.50	173.20	168.00	172.40	172.40	8,534
2025-02-04	171.68	171.68	168.06	168.06	168.06	8,907
2025-02-03	168.10	173.12	168.06	172.02	172.02	14,455
2025-01-31	171.36	175.00	171.28	172.28	172.28	7,541
2025-01-30	167.58	171.10	166.94	170.34	170.34	11,686
2025-01-29	171.98	175.00	164.52	164.52	164.52	14,345
2025-01-28	168.14	180.40	165.54	175.08	175.08	49,669
2025-01-27	166.44	169.44	165.62	166.68	166.68	8,280
2025-01-24	166.72	171.90	166.32	169.40	169.40	17,996
2025-01-23	167.78	170.50	166.72	170.50	170.50	6,274
2025-01-22	169.60	169.60	167.08	168.68	168.68	4,868
2025-01-21	165.86	169.64	165.28	169.62	169.62	11,058
2025-01-20	167.44	167.44	165.26	165.34	165.34	2,462
2025-01-17	164.38	166.70	164.32	165.70	165.70	4,817
2025-01-16	162.18	165.50	161.64	163.88	163.88	2,557
2025-01-15	161.88	164.34	161.58	162.08	162.08	7,785
2025-01-14	167.18	167.48	161.38	161.38	161.38	3,840
2025-01-13	168.20	168.66	167.00	167.18	167.18	4,145
2025-01-10	167.18	170.50	163.70	164.16	164.16	8,198
2025-01-09	167.18	167.56	165.96	167.46	167.46	2,982
2025-01-08	167.00	168.36	164.94	168.02	168.02	4,559
2025-01-07	163.50	168.12	163.50	166.76	166.76	3,845
2025-01-06	167.14	167.88	164.54	164.86	164.86	6,593
2025-01-03	167.70	168.78	165.46	167.54	167.54	4,629
2025-01-02	171.42	173.42	165.78	166.32	166.32	11,429
2024-12-30	166.84	169.62	164.68	167.28	167.28	12,873
2024-12-27	172.94	173.80	172.34	173.30	173.30	5,734
2024-12-23	171.30	173.02	167.86	168.62	168.62	4,773
2024-12-20	170.02	172.30	167.20	172.08	172.08	16,572
2024-12-19	166.36	172.00	165.86	172.00	172.00	11,664
2024-12-18	165.12	169.44	164.90	169.44	169.44	4,876
2024-12-17	164.98	167.04	163.64	164.16	164.16	5,865
2024-12-16	160.50	164.34	158.50	163.86	163.86	4,389
2024-12-13	161.30	161.74	159.00	161.74	161.74	11,916
2024-12-12	158.80	161.14	158.26	160.52	160.52	6,849
2024-12-11	156.96	161.00	156.40	158.84	158.84	9,964
2024-12-10	149.50	157.94	149.18	157.04	157.04	12,838
2024-12-09	146.20	152.20	145.32	149.92	149.92	3,411
2024-12-06	148.10	150.08	147.80	148.00	148.00	12,630
2024-12-05	150.16	151.10	149.22	150.16	150.16	4,203
2024-12-04	148.32	150.26	146.98	149.96	149.96	11,404
2024-12-03	149.32	149.56	147.00	148.10	148.10	3,812
2024-12-02	148.90	153.10	147.90	151.78	151.78	6,851
2024-11-29	144.46	149.10	143.76	147.84	147.84	6,462
2024-11-28	144.24	146.60	144.02	146.60	146.60	1,760
2024-11-27	143.94	144.28	142.78	143.76	143.76	2,729
2024-11-26	145.24	145.94	142.62	145.72	145.72	6,735
2024-11-25	143.78	145.70	141.14	145.18	145.18	9,379

← NewerPage 8 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.