Boeing Co historical data

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

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
2025-10-17	210.91	214.68	210.75	212.94	212.94	6,482,700
2025-10-16	214.66	214.96	210.66	211.89	211.89	5,555,200
2025-10-15	215.04	215.93	212.48	214.00	214.00	5,055,600
2025-10-14	213.54	217.95	212.24	214.30	214.30	5,975,700
2025-10-13	212.09	215.80	212.06	215.56	215.56	5,657,300
2025-10-10	217.00	217.90	210.73	210.73	210.73	10,647,900
2025-10-09	225.70	225.70	215.90	216.00	216.00	12,974,800
2025-10-08	222.73	226.19	221.47	225.32	225.32	6,189,700
2025-10-07	220.11	223.95	219.20	221.82	221.82	7,610,600
2025-10-06	217.87	221.80	215.90	219.73	219.73	7,665,300
2025-10-03	216.75	218.83	215.25	216.30	216.30	6,634,100
2025-10-02	215.45	218.86	215.31	217.43	217.43	8,281,100
2025-10-01	214.01	215.63	213.70	215.20	215.20	7,178,000
2025-09-30	217.10	217.68	212.83	215.83	215.83	9,289,300
2025-09-29	222.37	222.81	215.12	217.08	217.08	11,290,600
2025-09-26	223.36	224.10	219.11	221.26	221.26	17,281,700
2025-09-25	214.87	216.86	211.98	213.53	213.53	6,649,300
2025-09-24	217.56	218.18	214.77	215.10	215.10	7,354,800
2025-09-23	217.12	219.82	214.01	216.34	216.34	12,760,900
2025-09-22	215.17	215.90	211.43	212.09	212.09	7,467,700
2025-09-19	217.73	217.73	213.62	215.65	215.65	10,513,700
2025-09-18	215.23	217.40	213.70	215.66	215.66	6,414,000
2025-09-17	215.59	218.05	213.13	214.63	214.63	6,019,500
2025-09-16	216.86	217.13	213.75	215.02	215.02	6,330,600
2025-09-15	216.25	217.26	214.07	215.75	215.75	6,896,200
2025-09-12	219.89	220.00	215.70	215.94	215.94	11,094,900
2025-09-11	228.00	229.69	219.65	219.99	219.99	12,010,800
2025-09-10	229.60	230.10	226.59	227.52	227.52	4,949,500
2025-09-09	231.01	232.28	228.45	229.52	229.52	5,510,400
2025-09-08	231.70	232.20	228.09	230.95	230.95	5,955,000
2025-09-05	231.80	232.23	225.50	229.61	229.61	8,203,600
2025-09-04	233.01	233.10	229.21	230.75	230.75	4,093,200
2025-09-03	237.06	237.06	230.76	232.38	232.38	5,999,000
2025-09-02	231.28	238.33	230.80	237.38	237.38	6,339,100
2025-08-29	236.13	238.05	233.17	234.68	234.68	5,008,600
2025-08-28	235.85	237.35	234.50	236.16	236.16	4,039,600
2025-08-27	235.36	236.34	232.40	235.62	235.62	4,757,400
2025-08-26	228.00	234.83	227.98	234.83	234.83	7,380,200
2025-08-25	229.60	230.25	226.60	226.87	226.87	4,757,600
2025-08-22	225.41	233.70	225.24	230.12	230.12	8,678,400
2025-08-21	227.13	227.58	223.71	224.46	224.46	6,101,100
2025-08-20	224.49	226.37	223.60	225.62	225.62	5,016,000
2025-08-19	232.00	232.43	223.75	225.00	225.00	9,061,100
2025-08-18	234.47	235.16	229.11	232.41	232.41	8,456,000
2025-08-15	233.36	236.45	231.43	235.26	235.26	6,291,400
2025-08-14	231.65	233.97	230.86	233.19	233.19	5,320,800
2025-08-13	233.25	235.60	229.33	233.37	233.37	6,670,400
2025-08-12	226.95	232.61	226.46	232.61	232.61	7,396,400
2025-08-11	229.00	229.32	225.17	225.96	225.96	4,872,700
2025-08-08	227.50	230.90	227.38	229.12	229.12	4,724,200

← NewerPage 5 of 79 · 4,728 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.