Boeing Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	221.04	224.16	211.50	215.45	215.45	24,061
2026-07-30	214.16	220.75	213.04	219.48	219.48	3,210
2026-07-29	221.50	223.47	210.72	215.92	215.92	20,297
2026-07-28	211.60	223.89	203.50	220.79	220.79	9,657
2026-07-27	212.00	215.10	210.90	212.19	212.19	4,846
2026-07-24	209.30	212.44	206.00	211.38	211.38	2,349
2026-07-23	207.50	211.28	205.50	206.65	206.65	2,754
2026-07-22	205.55	209.10	204.80	208.86	208.86	5,502
2026-07-21	211.23	212.85	204.54	204.61	204.61	11,558
2026-07-20	214.30	217.39	208.63	210.91	210.91	8,832
2026-07-17	214.55	218.11	210.90	214.90	214.90	4,609
2026-07-16	218.58	221.20	214.39	215.85	215.85	3,107
2026-07-15	217.45	221.93	215.75	218.91	218.91	6,174
2026-07-14	215.25	220.21	214.78	218.99	218.99	4,450
2026-07-13	221.45	225.00	215.73	216.02	216.02	3,518
2026-07-10	224.50	227.00	219.75	222.67	222.67	10,964
2026-07-09	225.29	226.33	222.72	223.98	223.98	1,063
2026-07-08	231.25	232.10	222.84	224.56	224.56	3,280
2026-07-07	233.60	237.77	230.00	231.77	231.77	15,382
2026-07-06	226.32	233.65	222.01	233.14	233.14	15,200
2026-07-03	224.75	224.75	224.75	224.75	224.75	0
2026-07-02	219.15	227.59	217.38	224.75	224.75	5,581
2026-07-01	215.98	220.97	212.15	218.55	218.55	4,902
2026-06-30	214.50	219.50	214.38	215.56	215.56	1,802
2026-06-29	218.36	221.01	214.40	214.72	214.72	11,255
2026-06-26	217.39	222.96	216.05	219.22	219.22	1,618
2026-06-25	219.66	224.30	218.31	218.80	218.80	17,262
2026-06-24	217.40	221.88	216.02	220.05	220.05	1,985
2026-06-23	219.00	221.70	216.50	217.84	217.84	5,139
2026-06-22	222.40	224.26	219.74	221.40	221.40	1,575
2026-06-19	221.58	221.58	221.58	221.58	221.58	0
2026-06-18	227.75	230.00	220.00	221.58	221.58	3,864
2026-06-17	227.13	230.51	226.15	229.64	229.64	5,097
2026-06-16	228.32	231.21	225.30	228.19	228.19	3,684
2026-06-15	223.23	230.00	221.10	228.64	228.64	4,372
2026-06-12	220.77	221.26	217.76	220.71	220.71	396
2026-06-11	210.09	219.62	209.00	219.62	219.62	2,771
2026-06-10	213.99	215.93	207.95	208.78	208.78	11,563
2026-06-09	216.22	220.06	212.30	214.79	214.79	4,288
2026-06-08	214.74	218.00	213.00	215.82	215.82	1,943
2026-06-05	217.46	219.48	214.80	217.27	217.27	1,672
2026-06-04	210.96	218.54	210.14	218.11	218.11	22,075
2026-06-03	217.25	217.57	213.27	214.18	214.18	10,142
2026-06-02	224.00	225.00	215.00	216.96	216.96	9,786
2026-06-01	230.03	231.74	222.19	229.60	229.60	4,510
2026-05-29	229.09	232.23	226.08	229.35	229.35	7,873
2026-05-28	223.88	229.83	223.00	228.66	228.66	36,152
2026-05-27	219.80	226.89	218.50	223.16	223.16	5,533
2026-05-26	221.25	222.70	218.49	219.90	219.90	8,103
2026-05-22	220.21	221.99	217.22	218.70	218.70	5,231
2026-05-21	221.55	222.94	215.80	220.85	220.85	5,145
2026-05-20	215.34	223.00	215.15	221.83	221.83	5,066
2026-05-19	220.21	221.02	217.50	219.39	219.39	2,284
2026-05-18	219.79	222.84	216.67	217.89	217.89	16,237
2026-05-15	227.70	232.64	222.00	222.13	222.13	16,719
2026-05-14	243.80	245.40	227.20	232.38	232.38	32,351
2026-05-13	238.48	242.27	234.38	240.06	240.06	25,363
2026-05-12	238.90	240.80	231.13	234.12	234.12	6,696
2026-05-11	239.43	242.00	236.50	239.78	239.78	6,163
2026-05-08	231.57	238.54	231.57	237.13	237.13	7,004

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

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.