Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	198.16	198.78	193.06	198.53	198.53	9,340,700
2025-05-09	193.55	195.30	192.18	194.85	194.85	7,669,900
2025-05-08	186.76	194.75	186.22	191.70	191.70	15,344,100
2025-05-07	185.00	186.72	183.50	185.56	185.56	6,094,800
2025-05-06	184.71	186.20	183.63	185.96	185.96	4,948,000
2025-05-05	184.39	187.58	184.39	186.46	186.46	5,413,700
2025-05-02	185.00	187.58	184.08	185.46	185.46	8,695,900
2025-05-01	182.85	184.75	182.03	182.89	182.89	7,322,900
2025-04-30	178.47	183.79	177.63	183.24	183.24	6,266,800
2025-04-29	182.52	184.25	181.20	182.00	182.00	6,795,000
2025-04-28	182.75	184.53	180.75	182.30	182.30	9,302,600
2025-04-25	176.50	180.33	175.86	177.95	177.95	7,644,200
2025-04-24	171.20	177.40	169.00	176.26	176.26	10,984,200
2025-04-23	174.00	176.58	169.91	172.37	172.37	16,264,700
2025-04-22	162.50	163.09	158.50	162.52	162.52	9,147,300
2025-04-21	160.00	160.00	156.47	159.34	159.34	5,703,800
2025-04-17	157.13	163.90	157.00	161.90	161.90	9,227,300
2025-04-16	154.37	157.66	153.54	156.47	156.47	6,809,600
2025-04-15	155.28	159.12	155.28	155.52	155.52	11,541,100
2025-04-14	159.82	162.55	157.60	159.28	159.28	7,288,700
2025-04-11	154.62	157.59	152.00	156.84	156.84	8,810,700
2025-04-10	154.98	157.35	149.41	155.52	155.52	10,375,000
2025-04-09	138.85	162.43	137.94	160.82	160.82	16,775,200
2025-04-08	146.85	147.77	137.40	139.39	139.39	14,527,900
2025-04-07	132.05	143.97	128.88	138.86	138.86	18,825,000
2025-04-04	143.30	146.00	132.79	136.59	136.59	22,282,000
2025-04-03	160.00	160.21	150.41	150.91	150.91	15,877,400
2025-04-02	166.40	170.38	165.55	168.56	168.56	5,826,600
2025-04-01	170.00	170.98	164.22	168.17	168.17	8,252,800
2025-03-31	170.65	172.21	166.79	170.55	170.55	7,477,500
2025-03-28	177.75	178.50	172.45	173.31	173.31	8,211,100
2025-03-27	178.53	182.22	178.03	179.11	179.11	4,788,600
2025-03-26	182.53	183.23	177.28	178.55	178.55	6,615,900
2025-03-25	182.16	183.85	180.36	182.59	182.59	7,174,400
2025-03-24	182.03	184.40	180.44	180.90	180.90	9,986,100
2025-03-21	172.06	183.46	170.77	178.11	178.11	26,802,400
2025-03-20	171.14	173.10	170.31	172.83	172.83	4,934,400
2025-03-19	165.32	174.20	165.00	172.62	172.62	14,114,800
2025-03-18	161.44	162.23	158.79	161.57	161.57	4,195,200
2025-03-17	160.50	162.77	159.62	161.85	161.85	5,602,700
2025-03-14	160.92	162.32	159.20	161.81	161.81	5,215,100
2025-03-13	159.22	161.74	157.25	159.32	159.32	5,701,600
2025-03-12	157.00	159.54	153.61	158.80	158.80	8,706,900
2025-03-11	148.00	155.01	145.45	154.06	154.06	10,030,500
2025-03-10	150.03	150.39	146.30	148.15	148.15	10,204,000
2025-03-07	157.19	158.36	149.05	154.18	154.18	12,526,700
2025-03-06	161.42	162.69	157.94	158.43	158.43	6,892,600
2025-03-05	159.96	164.33	158.81	163.16	163.16	7,355,800
2025-03-04	167.37	168.38	156.69	158.90	158.90	15,870,200
2025-03-03	177.02	178.40	169.46	170.06	170.06	6,045,600
2025-02-28	174.36	176.30	173.48	174.63	174.63	5,803,300
2025-02-27	174.52	177.15	173.59	173.83	173.83	4,695,200
2025-02-26	179.49	179.49	171.83	173.04	173.04	7,111,700
2025-02-25	180.45	181.88	176.34	178.27	178.27	5,613,900
2025-02-24	177.48	183.04	176.55	179.91	179.91	8,392,900
2025-02-21	181.28	182.20	174.71	177.15	177.15	8,980,300
2025-02-20	185.58	185.80	180.11	180.88	180.88	7,863,000
2025-02-19	185.31	187.23	181.83	186.15	186.15	7,264,800
2025-02-18	185.68	188.66	184.22	184.97	184.97	6,929,600
2025-02-14	186.75	186.82	183.58	184.42	184.42	5,044,700

← NewerPage 7 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.