Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	242.08	243.77	233.35	234.04	234.04	9,142,500
2026-01-28	244.09	245.86	237.10	241.59	241.59	9,999,200
2026-01-27	242.50	254.35	238.75	244.56	244.56	20,509,200
2026-01-26	251.49	251.59	247.41	248.43	248.43	8,469,200
2026-01-23	252.74	253.77	249.02	252.15	252.15	7,078,700
2026-01-22	252.00	254.14	249.78	251.41	251.41	9,742,600
2026-01-21	248.89	251.31	244.68	250.07	250.07	8,160,700
2026-01-20	244.40	249.52	243.70	249.00	249.00	11,293,200
2026-01-16	247.75	248.19	244.96	247.68	247.68	5,944,200
2026-01-15	244.38	248.75	243.97	247.74	247.74	6,517,200
2026-01-14	244.44	244.89	239.60	242.61	242.61	7,748,600
2026-01-13	241.12	247.40	240.10	244.55	244.55	11,460,500
2026-01-12	234.29	239.95	234.00	239.81	239.81	7,894,000
2026-01-09	228.34	235.14	228.30	234.53	234.53	8,621,600
2026-01-08	231.79	233.11	225.10	227.38	227.38	7,126,800
2026-01-07	232.15	233.57	227.31	228.12	228.12	9,693,100
2026-01-06	229.23	231.64	228.60	229.84	229.84	6,714,300
2026-01-05	228.79	230.96	227.50	228.13	228.13	8,278,800
2026-01-02	218.15	227.77	215.24	227.77	227.77	11,261,000
2025-12-31	218.93	219.32	216.14	217.12	217.12	5,563,000
2025-12-30	219.14	221.88	218.40	218.50	218.50	5,653,500
2025-12-29	215.90	218.14	215.11	217.25	217.25	5,292,000
2025-12-26	218.05	218.67	216.14	216.44	216.44	2,801,500
2025-12-24	217.00	219.27	216.19	218.16	218.16	2,943,500
2025-12-23	216.90	217.56	215.32	216.85	216.85	4,496,300
2025-12-22	215.34	217.15	214.22	216.84	216.84	5,458,900
2025-12-19	209.76	215.98	209.27	214.08	214.08	14,793,700
2025-12-18	207.99	210.55	207.66	208.27	208.27	5,652,100
2025-12-17	206.78	210.66	205.82	206.33	206.33	7,301,100
2025-12-16	205.00	208.65	204.39	206.71	206.71	6,120,200
2025-12-15	204.38	206.63	203.17	205.50	205.50	6,721,600
2025-12-12	202.20	206.12	201.58	204.38	204.38	7,069,700
2025-12-11	198.73	201.86	198.05	200.71	200.71	7,917,800
2025-12-10	200.37	201.35	198.35	198.72	198.72	15,159,600
2025-12-09	205.35	207.10	200.02	200.37	200.37	9,101,900
2025-12-08	203.61	206.86	202.56	206.27	206.27	8,823,900
2025-12-05	201.40	202.95	200.56	201.89	201.89	6,857,200
2025-12-04	202.85	202.89	198.53	201.87	201.87	9,513,300
2025-12-03	204.60	205.85	197.40	202.54	202.54	14,139,900
2025-12-02	198.30	205.78	195.51	205.38	205.38	22,624,000
2025-12-01	188.96	189.95	186.41	186.46	186.46	6,763,700
2025-11-28	187.87	189.75	186.91	189.00	189.00	3,757,000
2025-11-26	184.00	188.18	183.03	186.92	186.92	7,644,500
2025-11-25	179.49	183.48	177.52	182.44	182.44	9,676,200
2025-11-24	180.31	180.31	177.30	179.12	179.12	9,386,000
2025-11-21	180.56	181.43	176.77	179.70	179.70	10,134,000
2025-11-20	187.74	188.10	178.42	179.38	179.38	13,706,400
2025-11-19	189.21	189.21	183.01	185.70	185.70	12,550,400
2025-11-18	190.00	191.16	187.85	189.63	189.63	8,195,800
2025-11-17	194.84	194.84	190.23	191.81	191.81	5,877,800
2025-11-14	192.88	197.03	192.15	194.52	194.52	6,189,800
2025-11-13	195.63	196.20	193.11	194.58	194.58	6,739,300
2025-11-12	195.75	196.66	193.80	195.50	195.50	8,288,300
2025-11-11	194.74	196.40	194.35	195.21	195.21	5,783,400
2025-11-10	195.89	196.44	193.19	194.81	194.81	7,447,400
2025-11-07	195.50	195.85	191.49	194.61	194.61	7,869,500
2025-11-06	198.10	201.27	195.45	196.50	196.50	7,740,500
2025-11-05	197.75	198.51	195.31	197.62	197.62	9,885,700
2025-11-04	201.80	202.22	197.57	198.05	198.05	8,619,600
2025-11-03	202.04	205.66	201.58	204.55	204.55	8,103,900

← NewerPage 4 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.