Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	233.00	235.45	229.39	231.33	231.33	4,402,600
2026-04-24	234.99	236.45	232.07	232.44	232.44	5,732,700
2026-04-23	231.51	235.91	228.77	234.15	234.15	8,087,600
2026-04-22	227.05	232.60	221.22	231.28	231.28	15,779,500
2026-04-21	223.29	225.66	218.90	219.16	219.16	7,566,300
2026-04-20	222.23	225.37	220.35	225.08	225.08	5,014,500
2026-04-17	223.07	230.24	222.50	223.38	223.38	8,874,900
2026-04-16	225.00	225.10	215.40	218.88	218.88	7,089,600
2026-04-15	224.18	224.72	221.65	223.93	223.93	4,397,700
2026-04-14	221.69	225.10	221.32	223.77	223.77	4,820,900
2026-04-13	216.25	222.21	215.46	222.14	222.14	4,136,900
2026-04-10	220.17	220.37	216.66	217.63	217.63	4,829,000
2026-04-09	216.00	221.29	216.00	220.06	220.06	4,768,700
2026-04-08	218.94	220.85	216.00	217.80	217.80	6,267,200
2026-04-07	211.01	211.99	206.92	210.00	210.00	4,084,800
2026-04-06	207.37	212.40	207.37	212.30	212.30	4,172,300
2026-04-02	203.00	208.78	202.30	208.22	208.22	6,698,600
2026-04-01	203.50	210.28	203.50	207.32	207.32	9,664,500
2026-03-31	191.13	199.33	190.35	199.03	199.03	9,668,300
2026-03-30	191.48	192.50	187.72	189.21	189.21	6,606,100
2026-03-27	192.93	193.64	189.28	190.52	190.52	6,000,100
2026-03-26	197.30	198.24	194.27	194.36	194.36	5,772,600
2026-03-25	198.19	200.75	198.00	199.61	199.61	5,055,900
2026-03-24	196.11	197.62	194.36	196.42	196.42	5,691,800
2026-03-23	198.91	201.69	197.19	198.41	198.41	6,247,900
2026-03-20	201.05	201.99	192.54	195.12	195.12	12,925,400
2026-03-19	203.05	203.05	197.46	201.18	201.18	9,967,600
2026-03-18	209.00	210.50	205.75	205.99	205.99	5,881,900
2026-03-17	214.68	217.15	206.67	210.82	210.82	7,308,100
2026-03-16	210.75	216.15	210.75	213.47	213.47	7,347,100
2026-03-13	205.00	210.84	204.92	209.89	209.89	8,926,600
2026-03-12	212.21	212.61	204.30	204.76	204.76	10,758,600
2026-03-11	217.94	217.94	213.53	214.10	214.10	7,937,400
2026-03-10	224.10	226.11	217.03	217.76	217.76	9,285,300
2026-03-09	226.75	227.59	220.45	225.00	225.00	8,400,100
2026-03-06	219.48	231.96	218.64	231.11	231.11	10,684,700
2026-03-05	226.12	227.68	218.13	222.06	222.06	7,199,300
2026-03-04	226.38	227.53	221.79	227.31	227.31	5,068,700
2026-03-03	225.75	226.50	221.11	224.12	224.12	6,211,600
2026-03-02	226.00	230.23	223.62	229.74	229.74	4,709,000
2026-02-27	227.47	228.80	224.91	227.53	227.53	6,278,100
2026-02-26	230.38	230.66	225.67	229.41	229.41	4,613,300
2026-02-25	234.10	234.16	229.19	230.36	230.36	4,442,600
2026-02-24	229.27	236.13	228.39	233.39	233.39	4,408,900
2026-02-23	231.50	233.50	227.46	230.44	230.44	5,380,000
2026-02-20	232.63	236.08	231.14	232.03	232.03	5,460,900
2026-02-19	238.91	240.00	233.42	233.71	233.71	5,827,500
2026-02-18	244.55	245.08	238.60	238.93	238.93	4,923,000
2026-02-17	243.61	245.42	238.93	244.04	244.04	4,864,700
2026-02-13	241.24	246.51	240.72	242.96	242.96	6,835,400
2026-02-12	239.26	245.67	235.97	239.35	239.35	6,980,800
2026-02-11	244.48	244.70	235.50	236.26	236.26	5,791,000
2026-02-10	245.00	247.86	240.86	242.59	242.59	5,184,400
2026-02-09	242.00	245.84	240.50	244.71	244.71	4,707,200
2026-02-06	239.40	246.30	239.40	243.03	243.03	6,701,200
2026-02-05	234.11	240.33	232.60	236.95	236.95	7,377,300
2026-02-04	233.24	236.57	229.91	235.95	235.95	7,053,400
2026-02-03	236.42	238.85	228.96	233.15	233.15	7,655,200
2026-02-02	232.64	236.29	230.33	233.02	233.02	6,105,300
2026-01-30	233.50	234.65	229.94	233.72	233.72	6,916,100

← NewerPage 3 of 5 · 250 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.