Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	187.00	188.24	185.09	185.44	185.44	6,846,300
2025-02-12	178.34	186.27	178.25	186.25	186.25	7,686,800
2025-02-11	179.78	182.14	177.60	180.44	180.44	4,366,700
2025-02-10	183.12	183.55	179.90	180.55	180.55	3,989,100
2025-02-07	185.26	186.11	180.93	181.49	181.49	5,392,300
2025-02-06	182.00	185.85	182.00	184.80	184.80	6,919,400
2025-02-05	176.00	181.86	175.51	181.84	181.84	7,430,400
2025-02-04	176.90	177.45	174.25	176.23	176.23	4,503,600
2025-02-03	174.11	178.20	173.13	175.87	175.87	6,501,700
2025-01-31	180.51	181.78	175.74	176.52	176.52	6,104,000
2025-01-30	174.59	179.94	173.72	179.53	179.53	6,996,300
2025-01-29	179.13	182.55	170.65	173.66	173.66	12,263,500
2025-01-28	181.31	188.48	174.02	177.78	177.78	22,768,900
2025-01-27	175.55	178.18	174.40	175.16	175.16	7,148,600
2025-01-24	176.00	180.43	174.37	176.06	176.06	9,304,200
2025-01-23	174.01	178.67	173.75	178.50	178.50	7,097,300
2025-01-22	175.29	176.23	173.88	174.80	174.80	5,134,400
2025-01-21	172.38	177.09	171.93	175.56	175.56	8,755,300
2025-01-17	169.80	171.77	169.45	171.09	171.09	9,557,100
2025-01-16	166.79	170.64	166.57	168.93	168.93	5,812,300
2025-01-15	169.01	169.99	165.97	166.20	166.20	6,451,000
2025-01-14	171.37	171.88	164.62	167.02	167.02	7,966,900
2025-01-13	171.18	172.50	167.91	170.57	170.57	6,049,600
2025-01-10	171.49	173.54	167.41	172.00	172.00	7,556,800
2025-01-08	171.15	173.78	169.61	171.76	171.76	5,108,700
2025-01-07	171.17	175.02	170.80	172.51	172.51	7,045,000
2025-01-06	173.50	173.94	170.19	170.78	170.78	11,133,400
2025-01-03	171.40	173.98	169.80	169.90	169.90	10,513,800
2025-01-02	178.31	179.19	169.82	171.87	171.87	12,450,000
2024-12-31	177.54	179.35	175.82	177.00	177.00	9,748,600
2024-12-30	173.72	178.17	170.15	176.55	176.55	18,082,300
2024-12-27	180.01	181.43	179.40	180.72	180.72	6,806,900
2024-12-26	178.98	182.57	178.33	180.38	180.38	5,905,700
2024-12-24	177.69	180.95	177.50	179.34	179.34	4,317,000
2024-12-23	178.12	179.65	174.29	177.69	177.69	8,486,400
2024-12-20	176.86	182.00	175.31	177.35	177.35	23,233,700
2024-12-19	175.00	179.58	173.72	177.04	177.04	14,777,100
2024-12-18	173.28	177.94	171.00	172.62	172.62	15,437,200
2024-12-17	173.04	175.79	171.71	173.03	173.03	13,557,100
2024-12-16	168.09	175.20	166.10	173.17	173.17	13,050,700
2024-12-13	168.00	170.43	166.33	169.65	169.65	9,754,900
2024-12-12	168.23	168.82	165.65	167.75	167.75	10,617,700
2024-12-11	165.52	169.30	164.38	165.96	165.96	13,116,600
2024-12-10	160.00	166.68	159.42	164.10	164.10	17,149,200
2024-12-09	154.27	161.95	154.27	157.04	157.04	13,540,000
2024-12-06	157.03	158.95	153.37	153.93	153.93	8,182,700
2024-12-05	158.50	160.02	156.05	156.67	156.67	7,119,800
2024-12-04	155.88	160.20	154.21	158.28	158.28	9,269,300
2024-12-03	156.00	156.65	154.42	155.00	155.00	6,130,300
2024-12-02	155.91	160.35	155.70	156.54	156.54	10,097,900
2024-11-29	153.00	157.50	152.85	155.44	155.44	7,100,100
2024-11-27	151.11	152.91	150.25	152.40	152.40	5,210,100
2024-11-26	152.50	153.14	149.80	150.76	150.76	8,235,000
2024-11-25	150.70	153.28	150.26	153.10	153.10	11,479,400
2024-11-22	143.61	150.34	143.49	149.29	149.29	13,353,100
2024-11-21	146.39	146.42	141.34	143.41	143.41	7,845,100
2024-11-20	146.04	147.30	145.02	146.08	146.08	9,232,100
2024-11-19	143.00	145.99	142.69	145.60	145.60	8,247,300
2024-11-18	140.26	144.69	138.20	143.87	143.87	12,251,600
2024-11-15	138.14	140.32	137.03	140.19	140.19	12,120,100

← NewerPage 8 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.