Boeing Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 201.25 | 202.60 | 198.30 | 201.02 | 201.02 | 10,696,600 |
| 2025-10-30 | 210.01 | 210.28 | 200.02 | 200.08 | 200.08 | 19,417,000 |
| 2025-10-29 | 221.36 | 221.90 | 212.50 | 213.58 | 213.58 | 20,940,100 |
| 2025-10-28 | 224.36 | 225.56 | 222.60 | 223.33 | 223.33 | 7,027,200 |
| 2025-10-27 | 222.78 | 223.58 | 221.82 | 223.00 | 223.00 | 6,084,300 |
| 2025-10-24 | 219.04 | 221.74 | 218.51 | 221.35 | 221.35 | 5,238,100 |
| 2025-10-23 | 216.40 | 219.30 | 216.25 | 217.77 | 217.77 | 5,356,200 |
| 2025-10-22 | 216.68 | 217.40 | 213.80 | 216.59 | 216.59 | 6,310,300 |
| 2025-10-21 | 217.21 | 217.70 | 215.55 | 217.26 | 217.26 | 4,209,500 |
| 2025-10-20 | 215.13 | 217.38 | 214.56 | 216.82 | 216.82 | 5,865,100 |
← NewerPage 5 of 5 · 250 trading days
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.