Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	190.13	191.93	187.67	190.21	190.21	7,300,200
2026-10-15	185.65	188.79	184.38	188.73	188.73	5,894,500
2026-10-14	185.56	187.18	183.38	184.66	184.66	5,163,300
2026-10-13	189.10	189.10	186.00	186.49	186.49	5,165,200
2026-10-12	191.50	191.90	188.77	189.50	189.50	3,765,400
2026-10-09	187.99	191.02	187.60	190.37	190.37	5,087,300
2026-10-08	185.90	187.78	184.25	187.75	187.75	11,354,100
2026-10-07	188.18	188.84	186.20	188.32	188.32	6,374,100
2026-10-06	193.00	193.23	189.33	189.82	189.82	7,710,300
2026-10-05	194.60	195.23	191.34	192.72	192.72	6,504,600
2026-10-02	193.87	196.93	190.27	193.56	193.56	12,642,500
2026-10-01	186.00	194.56	185.56	192.28	192.28	13,550,000
2026-09-30	192.05	192.99	185.25	186.05	186.05	11,562,300
2026-09-29	185.30	190.91	185.00	187.68	187.68	10,560,400
2026-09-28	192.62	192.77	184.01	184.39	184.39	18,053,700
2026-09-25	197.76	201.40	196.80	198.07	198.07	5,389,700
2026-09-24	198.62	199.49	194.40	196.80	196.80	9,615,600
2026-09-23	197.98	204.07	197.98	199.93	199.93	10,022,900
2026-09-22	203.00	203.33	197.14	197.72	197.72	7,837,100
2026-09-21	200.45	202.20	198.13	201.15	201.15	6,351,800
2026-09-18	196.83	199.63	195.46	198.20	198.20	9,834,400
2026-09-17	202.25	203.64	197.00	197.00	197.00	11,790,500
2026-09-16	210.19	212.22	197.01	201.96	201.96	12,877,400
2026-09-15	210.87	212.40	208.65	209.69	209.69	3,594,300
2026-09-14	208.21	211.89	207.98	210.27	210.27	3,380,000
2026-09-11	207.56	211.62	207.22	210.45	210.45	4,137,700
2026-09-10	205.74	208.82	204.67	204.80	204.80	4,625,300
2026-09-09	209.98	212.22	206.42	206.42	206.42	4,374,200
2026-09-08	212.10	215.29	210.59	210.73	210.73	4,367,800
2026-09-04	209.44	212.26	208.80	212.25	212.25	4,585,700
2026-09-03	209.94	211.06	205.83	210.51	210.51	6,252,300
2026-09-02	207.00	210.65	206.42	208.87	208.87	6,426,300
2026-09-01	206.70	208.11	205.50	205.66	205.66	5,010,400
2026-08-31	208.50	208.77	206.27	207.78	207.78	5,212,300
2026-08-28	209.99	210.61	207.55	209.82	209.82	4,564,100
2026-08-27	211.51	211.94	209.11	209.89	209.89	4,455,700
2026-08-26	211.78	212.60	209.66	212.09	212.09	4,365,800
2026-08-25	212.50	212.94	210.11	211.08	211.08	4,854,600
2026-08-24	212.86	213.31	208.70	210.46	210.46	7,144,100
2026-08-21	215.67	216.46	212.75	214.20	214.20	6,233,400
2026-08-20	220.40	221.11	214.12	215.10	215.10	7,860,600
2026-08-19	223.51	224.20	220.20	222.20	222.20	5,797,500
2026-08-18	225.10	226.11	222.58	223.06	223.06	4,772,500
2026-08-17	230.34	231.35	225.95	225.95	225.95	5,020,300
2026-08-14	231.63	233.43	229.88	231.67	231.67	2,649,100
2026-08-13	232.27	233.58	228.18	230.33	230.33	2,971,400
2026-08-12	234.30	234.59	229.25	231.20	231.20	3,372,800
2026-08-11	235.61	237.11	232.83	233.24	233.24	2,771,900
2026-08-10	234.25	236.49	231.68	232.79	232.79	3,678,100
2026-08-07	234.06	235.60	230.86	234.42	234.42	4,107,500
2026-08-06	240.00	240.37	231.33	232.19	232.19	7,130,500
2026-08-05	237.95	241.09	236.62	240.19	240.19	6,574,700
2026-08-04	236.76	238.17	232.88	237.16	237.16	7,932,100
2026-08-03	221.00	234.09	219.21	233.49	233.49	10,994,600
2026-07-31	221.16	221.50	211.30	216.14	216.14	7,320,700
2026-07-30	214.94	221.64	213.00	220.90	220.90	5,661,300
2026-07-29	218.50	219.79	210.54	214.01	214.01	9,030,600
2026-07-28	214.00	223.77	209.35	221.56	221.56	10,465,400
2026-07-27	212.54	215.22	211.15	211.50	211.50	6,657,300
2026-07-24	210.09	212.49	208.40	209.52	209.52	3,742,700

Page 1 of 2 · 64 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-06-09	2:1
1990-06-11	3:2

Dividends

Ex-date	Amount
2020-02-13	2.0550 USD
2019-11-07	2.0550 USD
2019-08-08	2.0550 USD
2019-05-09	2.0550 USD
2019-02-07	2.0550 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.