Boeing Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	230.50	236.55	229.78	231.46	231.46	7,255
2026-05-06	225.00	235.06	222.00	229.19	229.19	3,416
2026-05-05	222.75	226.00	221.26	223.63	223.63	2,704
2026-05-04	227.48	228.55	222.25	226.20	226.20	2,350
2026-05-01	229.24	231.55	226.81	229.18	229.18	2,672
2026-04-30	221.90	229.55	220.00	229.20	229.20	3,551
2026-04-29	230.53	231.50	221.17	222.30	222.30	8,462
2026-04-28	231.00	232.79	227.41	229.05	229.05	3,423
2026-04-27	231.98	236.75	229.36	231.13	231.13	5,986
2026-04-24	233.69	236.46	232.10	233.34	233.34	8,036
2026-04-23	230.75	235.91	228.00	231.43	231.43	8,483
2026-04-22	221.90	232.52	220.87	231.52	231.52	23,438
2026-04-21	225.79	227.50	219.61	220.76	220.76	6,376
2026-04-20	222.19	223.51	220.29	223.51	223.51	3,034
2026-04-17	218.62	230.18	218.00	225.47	225.47	8,162
2026-04-16	224.18	225.30	215.39	217.92	217.92	7,433
2026-04-15	223.61	224.78	221.50	223.03	223.03	4,100
2026-04-14	221.77	225.12	220.78	223.39	223.39	4,282
2026-04-13	216.09	221.74	215.00	221.70	221.70	4,064
2026-04-10	220.04	221.50	216.00	216.83	216.83	2,198
2026-04-09	217.00	221.08	216.00	219.50	219.50	3,855
2026-04-08	216.50	220.84	215.01	218.76	218.76	12,709
2026-04-07	211.65	213.00	206.92	208.23	208.23	2,883
2026-04-02	204.70	207.14	201.50	206.34	206.34	3,842
2026-04-01	201.48	210.31	199.00	207.95	207.95	18,746
2026-03-31	190.77	198.31	189.20	197.86	197.86	10,490
2026-03-30	191.00	193.63	188.75	189.70	189.70	4,359
2026-03-27	196.37	196.38	189.20	189.43	189.43	4,677
2026-03-26	199.91	199.91	194.44	194.44	194.44	16,723
2026-03-25	198.88	200.70	196.69	199.83	199.83	3,034
2026-03-24	199.50	201.98	194.42	197.00	197.00	11,637
2026-03-23	192.00	201.77	192.00	199.64	199.64	8,228
2026-03-20	201.92	202.42	193.56	194.27	194.27	9,807
2026-03-19	205.00	206.90	197.46	201.31	201.31	162,173
2026-03-18	211.40	214.00	206.12	206.40	206.40	2,906
2026-03-17	216.00	217.07	206.80	211.05	211.05	32,015
2026-03-16	211.50	216.16	210.03	213.93	213.93	6,798
2026-03-13	204.65	210.85	203.00	210.25	210.25	5,308
2026-03-12	213.99	214.80	204.55	204.58	204.58	7,496
2026-03-11	219.39	221.00	213.75	213.86	213.86	10,001
2026-03-10	224.03	229.45	217.69	220.26	220.26	6,165
2026-03-09	229.16	230.60	220.61	221.29	221.29	9,485
2026-03-06	222.50	230.84	218.00	219.08	219.08	7,388
2026-03-05	226.58	228.88	218.22	220.81	220.81	3,879
2026-03-04	223.67	227.25	221.81	227.16	227.16	3,152
2026-03-03	227.90	229.84	221.00	224.13	224.13	5,243
2026-03-02	226.30	230.19	223.21	228.70	228.70	4,751
2026-02-27	228.88	231.40	224.89	225.00	225.00	2,480
2026-02-26	230.40	232.11	225.65	229.22	229.22	2,646
2026-02-25	234.54	240.83	229.11	229.64	229.64	13,409
2026-02-24	230.00	236.04	228.01	234.39	234.39	2,408
2026-02-23	230.84	233.75	227.52	229.60	229.60	5,464
2026-02-20	235.00	235.93	230.45	233.98	233.98	7,813
2026-02-19	240.52	243.50	233.42	234.42	234.42	16,837
2026-02-18	244.93	246.00	239.60	240.25	240.25	15,418
2026-02-17	242.00	245.34	239.00	242.41	242.41	3,614
2026-02-16	241.53	241.53	241.53	241.53	241.53	0
2026-02-13	242.10	242.19	241.53	241.53	241.53	32
2026-02-12	237.10	245.74	235.52	240.90	240.90	6,714
2026-02-11	243.54	244.98	235.34	237.97	237.97	9,116

← NewerPage 3 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.