Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	206.00	211.30	205.06	209.23	209.23	4,853,800
2026-07-22	205.00	209.25	204.88	208.65	208.65	6,061,400
2026-07-21	209.48	211.70	203.90	204.80	204.80	10,037,900
2026-07-20	216.18	216.73	208.70	209.48	209.48	5,896,700
2026-07-17	211.50	216.96	211.00	214.03	214.03	4,220,500
2026-07-16	216.52	217.96	214.20	214.34	214.34	4,763,900
2026-07-15	217.79	221.93	217.25	218.12	218.12	3,305,100
2026-07-14	216.96	220.29	216.38	217.11	217.11	3,849,700
2026-07-13	222.00	222.00	215.11	215.51	215.51	4,675,700
2026-07-10	223.69	223.84	219.57	222.28	222.28	3,828,300
2026-07-09	225.30	225.50	222.69	223.11	223.11	3,474,500
2026-07-08	227.00	228.90	222.75	224.95	224.95	4,732,800
2026-07-07	235.90	237.48	230.46	231.68	231.68	4,364,700
2026-07-06	227.15	234.85	227.00	234.54	234.54	7,029,200
2026-07-02	221.00	227.52	220.68	226.49	226.49	6,050,800
2026-07-01	217.26	220.75	216.16	218.58	218.58	4,205,600
2026-06-30	216.50	219.23	214.73	216.47	216.47	7,013,700
2026-06-29	218.63	219.51	213.95	214.69	214.69	5,848,500
2026-06-26	217.55	222.58	215.36	217.25	217.25	11,704,500
2026-06-25	220.60	224.13	217.16	218.12	218.12	4,687,600
2026-06-24	218.19	222.25	217.68	220.25	220.25	4,354,300
2026-06-23	218.89	221.48	216.64	216.71	216.71	4,572,500
2026-06-22	223.00	223.55	220.11	220.83	220.83	4,300,300
2026-06-18	227.75	228.99	220.12	222.72	222.72	8,822,500
2026-06-17	227.02	230.54	225.30	225.63	225.63	5,006,800
2026-06-16	229.47	230.30	225.30	227.49	227.49	3,705,900
2026-06-15	225.30	231.34	225.22	228.95	228.95	8,596,000
2026-06-12	222.37	223.51	216.70	219.05	219.05	5,665,800
2026-06-11	209.84	221.77	209.80	221.63	221.63	6,651,500
2026-06-10	213.07	213.70	207.95	209.00	209.00	7,038,100
2026-06-09	216.50	220.01	212.23	214.51	214.51	5,198,800
2026-06-08	216.30	217.79	215.00	215.92	215.92	3,711,700
2026-06-05	216.58	218.37	213.63	215.45	215.45	4,804,000
2026-06-04	213.00	221.60	212.80	217.42	217.42	8,055,000
2026-06-03	216.10	216.35	209.63	210.58	210.58	9,105,900
2026-06-02	222.52	224.69	215.01	217.70	217.70	7,655,600
2026-06-01	228.36	228.80	222.21	224.30	224.30	6,400,900
2026-05-29	228.44	232.30	226.25	231.15	231.15	6,938,100
2026-05-28	224.00	229.91	222.85	228.78	228.78	6,526,400
2026-05-27	221.50	226.90	220.70	224.30	224.30	11,049,100
2026-05-26	221.30	222.41	217.91	218.90	218.90	5,908,000
2026-05-22	220.85	221.11	217.17	219.02	219.02	4,647,100
2026-05-21	219.39	221.17	215.72	219.61	219.61	6,412,800
2026-05-20	216.80	223.02	216.50	222.20	222.20	7,708,500
2026-05-19	218.84	220.05	214.00	215.01	215.01	5,355,300
2026-05-18	220.48	221.17	216.79	220.61	220.61	6,568,200
2026-05-15	226.85	226.85	220.45	220.49	220.49	9,479,900
2026-05-14	243.52	244.07	227.50	229.21	229.21	17,761,100
2026-05-13	237.23	242.27	234.40	240.60	240.60	7,438,700
2026-05-12	239.00	239.02	231.11	236.87	236.87	7,041,000
2026-05-11	239.44	241.21	236.52	238.21	238.21	6,267,000
2026-05-08	233.80	238.54	231.75	237.36	237.36	7,525,300
2026-05-07	231.45	236.63	229.60	231.03	231.03	8,489,800
2026-05-06	230.93	232.08	228.10	229.93	229.93	7,166,900
2026-05-05	223.10	225.56	221.74	224.38	224.38	3,852,100
2026-05-04	226.49	227.87	221.04	221.30	221.30	4,860,900
2026-05-01	230.40	231.51	227.26	227.38	227.38	3,494,200
2026-04-30	225.90	229.55	224.61	229.03	229.03	4,841,300
2026-04-29	230.22	230.26	221.15	224.11	224.11	6,377,700
2026-04-28	231.05	231.33	227.07	230.72	230.72	3,807,800

← NewerPage 2 of 3 · 126 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.