The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 168.26 | 170.20 | 168.26 | 168.64 | 168.64 | 1,428 |
| 2026-10-15 | 165.16 | 167.54 | 164.10 | 166.96 | 166.96 | 8,997 |
| 2026-10-14 | 167.02 | 168.00 | 166.48 | 166.78 | 166.78 | 5,585 |
| 2026-10-13 | 170.52 | 170.74 | 166.26 | 166.48 | 166.48 | 2,783 |
| 2026-10-12 | 170.40 | 171.46 | 169.96 | 170.44 | 170.44 | 6,415 |
| 2026-10-09 | 167.56 | 170.62 | 167.28 | 170.40 | 170.40 | 4,767 |
| 2026-10-08 | 168.06 | 168.06 | 164.90 | 165.70 | 165.70 | 1,622 |
| 2026-10-07 | 168.92 | 169.52 | 166.64 | 167.16 | 167.16 | 4,607 |
| 2026-10-06 | 172.60 | 172.68 | 168.84 | 170.04 | 170.04 | 5,591 |
| 2026-10-05 | 173.32 | 174.10 | 171.00 | 172.14 | 172.14 | 5,069 |
| 2026-10-02 | 171.32 | 173.50 | 169.20 | 170.24 | 170.24 | 10,849 |
| 2026-10-01 | 165.60 | 166.64 | 164.40 | 166.44 | 166.44 | 5,919 |
| 2026-09-30 | 169.50 | 171.00 | 165.00 | 165.28 | 165.28 | 11,410 |
| 2026-09-29 | 162.92 | 168.14 | 162.54 | 166.24 | 166.24 | 14,138 |
| 2026-09-28 | 173.72 | 173.72 | 165.48 | 166.00 | 166.00 | 12,700 |
| 2026-09-25 | 173.72 | 174.54 | 172.92 | 174.04 | 174.04 | 3,421 |
| 2026-09-24 | 175.46 | 175.80 | 171.38 | 172.78 | 172.78 | 3,749 |
| 2026-09-23 | 173.94 | 179.00 | 171.94 | 177.54 | 177.54 | 5,092 |
| 2026-09-22 | 175.32 | 177.42 | 172.60 | 173.42 | 173.42 | 3,687 |
| 2026-09-21 | 173.98 | 176.10 | 173.22 | 175.30 | 175.30 | 3,071 |
| 2026-09-18 | 172.24 | 172.58 | 171.00 | 171.34 | 171.34 | 3,193 |
| 2026-09-17 | 177.06 | 178.42 | 173.18 | 173.98 | 173.98 | 7,502 |
| 2026-09-16 | 181.70 | 183.58 | 181.24 | 183.08 | 183.08 | 17,719 |
| 2026-09-15 | 181.48 | 182.68 | 180.94 | 181.10 | 181.10 | 1,446 |
| 2026-09-14 | 182.08 | 182.42 | 180.26 | 181.28 | 181.28 | 3,408 |
| 2026-09-11 | 177.14 | 181.18 | 177.14 | 180.16 | 180.16 | 1,811 |
| 2026-09-10 | 178.60 | 178.72 | 177.34 | 178.34 | 178.34 | 6,230 |
| 2026-09-09 | 181.60 | 181.94 | 179.48 | 180.64 | 180.64 | 2,595 |
| 2026-09-08 | 182.06 | 185.00 | 181.64 | 184.22 | 184.22 | 12,681 |
| 2026-09-07 | 182.30 | 183.50 | 180.32 | 180.70 | 180.70 | 9,391 |
| 2026-09-04 | 181.18 | 181.64 | 180.00 | 181.36 | 181.36 | 4,761 |
| 2026-09-03 | 180.36 | 181.38 | 177.44 | 178.32 | 178.32 | 6,282 |
| 2026-09-02 | 178.48 | 181.06 | 177.48 | 180.96 | 180.96 | 1,277 |
| 2026-09-01 | 179.58 | 179.58 | 177.16 | 178.48 | 178.48 | 3,458 |
| 2026-08-31 | 181.06 | 181.08 | 178.10 | 178.24 | 178.24 | 8,052 |
| 2026-08-28 | 180.84 | 181.24 | 179.56 | 179.68 | 179.68 | 798 |
| 2026-08-27 | 182.62 | 182.70 | 179.50 | 180.20 | 180.20 | 1,754 |
| 2026-08-26 | 181.78 | 182.26 | 180.02 | 180.02 | 180.02 | 989 |
| 2026-08-25 | 181.38 | 182.60 | 181.00 | 181.32 | 181.32 | 2,708 |
| 2026-08-24 | 183.12 | 183.52 | 179.18 | 179.28 | 179.28 | 3,906 |
| 2026-08-21 | 184.82 | 185.26 | 182.28 | 182.74 | 182.74 | 4,179 |
| 2026-08-20 | 190.30 | 190.68 | 185.82 | 186.46 | 186.46 | 1,642 |
| 2026-08-19 | 193.00 | 193.26 | 189.50 | 190.70 | 190.70 | 1,309 |
| 2026-08-18 | 195.36 | 195.36 | 193.00 | 194.56 | 194.56 | 1,267 |
| 2026-08-17 | 199.84 | 199.84 | 196.16 | 196.16 | 196.16 | 2,605 |
| 2026-08-14 | 199.18 | 200.95 | 199.08 | 199.50 | 199.50 | 1,408 |
| 2026-08-13 | 201.40 | 201.70 | 198.18 | 198.40 | 198.40 | 1,679 |
| 2026-08-12 | 202.30 | 203.35 | 198.60 | 199.92 | 199.92 | 1,457 |
| 2026-08-11 | 201.45 | 205.00 | 200.25 | 202.95 | 202.95 | 1,907 |
| 2026-08-10 | 202.35 | 204.85 | 201.00 | 204.30 | 204.30 | 4,926 |
| 2026-08-07 | 200.95 | 202.00 | 200.30 | 200.30 | 200.30 | 2,804 |
| 2026-08-06 | 207.55 | 208.50 | 202.05 | 203.70 | 203.70 | 2,299 |
| 2026-08-05 | 205.35 | 207.00 | 205.00 | 206.45 | 206.45 | 2,427 |
| 2026-08-04 | 202.70 | 205.80 | 201.65 | 204.70 | 204.70 | 3,526 |
| 2026-08-03 | 188.86 | 198.06 | 188.76 | 196.90 | 196.90 | 16,668 |
| 2026-07-31 | 192.42 | 193.20 | 184.00 | 184.86 | 184.86 | 13,547 |
| 2026-07-30 | 187.56 | 191.62 | 185.50 | 189.22 | 189.22 | 10,708 |
| 2026-07-29 | 193.80 | 194.82 | 185.28 | 185.42 | 185.42 | 14,163 |
| 2026-07-28 | 185.68 | 195.00 | 181.40 | 192.94 | 192.94 | 15,655 |
| 2026-07-27 | 185.96 | 188.74 | 185.60 | 186.84 | 186.84 | 5,673 |
Page 1 of 22 · 1,277 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.