Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	226.15	230.39	224.58	227.33	227.33	4,563,100
2025-08-06	225.70	226.57	224.04	225.04	225.04	3,898,800
2025-08-05	222.37	226.03	221.07	224.86	224.86	5,687,400
2025-08-04	220.15	222.85	218.03	222.34	222.34	5,997,300
2025-08-01	219.45	222.46	215.90	221.90	221.90	8,572,200
2025-07-31	224.02	225.00	221.15	221.84	221.84	7,825,000
2025-07-30	227.84	231.72	224.35	225.84	225.84	9,354,600
2025-07-29	239.50	242.69	225.26	226.08	226.08	20,163,600
2025-07-28	233.24	236.63	232.91	236.41	236.41	7,923,800
2025-07-25	232.02	233.31	228.84	233.06	233.06	4,628,500
2025-07-24	233.91	235.23	231.05	231.27	231.27	6,160,200
2025-07-23	230.32	235.27	229.31	233.88	233.88	7,302,900
2025-07-22	228.30	230.31	225.55	228.48	228.48	4,737,700
2025-07-21	229.40	232.50	228.02	229.32	229.32	4,183,300
2025-07-18	231.43	232.25	227.52	229.34	229.34	5,974,500
2025-07-17	230.11	232.59	227.75	231.00	231.00	7,892,600
2025-07-16	232.13	233.57	227.30	229.90	229.90	7,474,300
2025-07-15	230.12	233.61	228.42	230.00	230.00	9,156,800
2025-07-14	231.40	233.04	227.27	230.51	230.51	8,750,200
2025-07-11	225.43	228.74	225.43	226.84	226.84	6,632,000
2025-07-10	226.65	228.50	223.93	226.09	226.09	6,116,600
2025-07-09	220.12	230.20	220.01	226.60	226.60	16,462,300
2025-07-08	219.00	220.00	214.72	218.52	218.52	6,769,600
2025-07-07	215.60	218.63	214.50	218.63	218.63	5,807,400
2025-07-03	211.79	217.68	211.67	215.92	215.92	4,476,100
2025-07-02	210.40	214.40	208.25	212.03	212.03	5,870,900
2025-07-01	209.50	211.86	206.77	209.79	209.79	5,978,900
2025-06-30	213.88	214.71	208.02	209.53	209.53	9,087,100
2025-06-27	205.11	214.81	204.38	214.55	214.55	14,805,400
2025-06-26	200.41	204.39	199.76	202.58	202.58	6,931,700
2025-06-25	201.00	201.13	198.30	198.90	198.90	4,690,900
2025-06-24	203.00	203.51	200.18	200.94	200.94	5,900,900
2025-06-23	197.83	202.20	197.47	201.31	201.31	5,875,200
2025-06-20	198.66	200.68	197.45	198.75	198.75	8,934,700
2025-06-18	199.00	201.06	196.80	197.68	197.68	7,928,300
2025-06-17	201.31	205.31	198.87	200.26	200.26	10,844,600
2025-06-16	200.57	204.00	199.08	201.70	201.70	6,902,700
2025-06-13	200.68	202.23	195.28	200.32	200.32	16,093,500
2025-06-12	202.17	206.34	201.28	203.75	203.75	30,586,600
2025-06-11	215.50	216.21	212.21	214.00	214.00	5,398,800
2025-06-10	217.58	217.90	213.25	215.73	215.73	8,190,100
2025-06-09	211.23	218.80	211.09	217.51	217.51	9,419,200
2025-06-06	210.24	211.11	208.04	210.80	210.80	6,079,700
2025-06-05	212.50	212.99	208.22	209.02	209.02	4,733,800
2025-06-04	214.77	214.99	211.03	211.98	211.98	5,705,300
2025-06-03	212.00	215.80	211.77	213.43	213.43	8,106,100
2025-06-02	210.98	212.34	207.90	211.47	211.47	7,561,800
2025-05-30	206.77	207.70	204.35	207.32	207.32	7,485,100
2025-05-29	201.78	212.28	201.50	208.18	208.18	16,334,000
2025-05-28	201.95	202.45	200.22	201.50	201.50	5,481,500
2025-05-27	204.28	205.00	200.88	201.03	201.03	5,857,900
2025-05-23	199.95	203.20	198.75	202.36	202.36	5,255,200
2025-05-22	202.53	204.73	201.85	203.41	203.41	3,634,500
2025-05-21	206.60	207.12	202.43	203.21	203.21	6,616,300
2025-05-20	205.00	208.62	205.00	207.67	207.67	5,876,000
2025-05-19	203.00	205.60	202.30	205.25	205.25	5,740,200
2025-05-16	205.69	206.24	203.02	205.82	205.82	8,496,800
2025-05-15	207.35	208.60	205.42	206.24	206.24	9,583,900
2025-05-14	205.80	209.66	204.05	204.72	204.72	16,872,300
2025-05-13	200.30	205.73	199.67	203.42	203.42	13,509,500

← NewerPage 6 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.