Boeing Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 244.33 | 247.76 | 240.82 | 241.88 | 241.88 | 3,951 |
| 2026-02-09 | 243.84 | 245.02 | 240.00 | 244.20 | 244.20 | 4,929 |
| 2026-02-06 | 236.46 | 246.30 | 235.53 | 243.61 | 243.61 | 5,763 |
| 2026-02-05 | 235.95 | 239.48 | 232.75 | 239.08 | 239.08 | 15,873 |
| 2026-02-04 | 233.51 | 236.37 | 229.50 | 232.35 | 232.35 | 4,728 |
| 2026-02-03 | 233.46 | 238.79 | 228.92 | 230.00 | 230.00 | 6,604 |
| 2026-02-02 | 231.19 | 236.25 | 229.91 | 235.63 | 235.63 | 6,476 |
| 2026-01-30 | 233.50 | 234.78 | 229.92 | 230.94 | 230.94 | 8,345 |
| 2026-01-29 | 241.81 | 245.26 | 234.61 | 237.03 | 237.03 | 10,787 |
| 2026-01-28 | 244.47 | 246.00 | 237.05 | 243.05 | 243.05 | 17,297 |
| 2026-01-27 | 247.60 | 259.05 | 238.76 | 246.53 | 246.53 | 22,433 |
| 2026-01-26 | 251.31 | 252.53 | 247.36 | 250.19 | 250.19 | 17,454 |
| 2026-01-23 | 251.79 | 253.65 | 249.16 | 252.67 | 252.67 | 5,096 |
| 2026-01-22 | 251.00 | 254.14 | 249.65 | 253.61 | 253.61 | 4,645 |
| 2026-01-21 | 248.86 | 250.48 | 244.65 | 247.85 | 247.85 | 7,567 |
| 2026-01-20 | 243.98 | 248.38 | 239.65 | 246.57 | 246.57 | 13,338 |
| 2026-01-16 | 248.49 | 248.92 | 245.00 | 247.55 | 247.55 | 10,277 |
| 2026-01-15 | 242.15 | 248.66 | 241.39 | 247.50 | 247.50 | 7,638 |
| 2026-01-14 | 244.49 | 244.64 | 239.64 | 241.83 | 241.83 | 9,875 |
| 2026-01-13 | 239.40 | 247.38 | 238.00 | 246.18 | 246.18 | 18,552 |
| 2026-01-12 | 233.32 | 239.35 | 200.03 | 239.35 | 239.35 | 8,809 |
| 2026-01-09 | 227.01 | 234.60 | 224.10 | 233.52 | 233.52 | 8,528 |
| 2026-01-08 | 229.65 | 233.08 | 226.43 | 226.43 | 226.43 | 12,456 |
| 2026-01-07 | 229.80 | 234.05 | 226.00 | 229.95 | 229.95 | 10,406 |
| 2026-01-06 | 227.25 | 231.50 | 226.00 | 230.18 | 230.18 | 18,291 |
| 2026-01-05 | 228.45 | 230.93 | 227.50 | 228.66 | 228.66 | 8,589 |
| 2026-01-02 | 217.50 | 225.28 | 215.24 | 225.20 | 225.20 | 8,834 |
| 2025-12-31 | 218.66 | 219.50 | 216.56 | 217.26 | 217.26 | 994 |
| 2025-12-30 | 217.90 | 221.73 | 217.64 | 221.10 | 221.10 | 12,468 |
| 2025-12-29 | 215.11 | 217.64 | 214.00 | 217.24 | 217.24 | 7,866 |
| 2025-12-24 | 216.56 | 219.24 | 215.50 | 218.47 | 218.47 | 3,823 |
| 2025-12-23 | 217.00 | 217.50 | 215.44 | 216.17 | 216.17 | 6,727 |
| 2025-12-22 | 215.13 | 217.08 | 214.08 | 216.55 | 216.55 | 11,751 |
| 2025-12-19 | 208.22 | 215.88 | 207.85 | 215.36 | 215.36 | 18,906 |
| 2025-12-18 | 206.33 | 210.58 | 205.00 | 209.36 | 209.36 | 10,512 |
| 2025-12-17 | 206.81 | 210.37 | 206.00 | 207.63 | 207.63 | 6,730 |
| 2025-12-16 | 204.50 | 208.48 | 203.95 | 205.85 | 205.85 | 3,302 |
| 2025-12-15 | 204.95 | 206.56 | 203.45 | 204.34 | 204.34 | 12,144 |
| 2025-12-12 | 201.15 | 206.00 | 200.82 | 204.37 | 204.37 | 6,324 |
| 2025-12-11 | 197.85 | 201.86 | 197.38 | 201.24 | 201.24 | 2,952 |
| 2025-12-10 | 200.61 | 201.47 | 198.34 | 199.47 | 199.47 | 13,607 |
| 2025-12-09 | 206.24 | 207.04 | 200.06 | 200.71 | 200.71 | 8,538 |
| 2025-12-08 | 202.43 | 206.81 | 201.90 | 206.04 | 206.04 | 5,772 |
| 2025-12-05 | 201.79 | 202.91 | 200.60 | 201.59 | 201.59 | 2,509 |
| 2025-12-04 | 202.35 | 203.50 | 198.72 | 200.55 | 200.55 | 4,294 |
| 2025-12-03 | 205.82 | 206.49 | 197.49 | 200.68 | 200.68 | 14,415 |
| 2025-12-02 | 186.67 | 204.38 | 183.88 | 203.85 | 203.85 | 32,026 |
| 2025-12-01 | 187.85 | 192.57 | 187.30 | 188.18 | 188.18 | 16,510 |
| 2025-11-28 | 188.50 | 189.74 | 187.02 | 189.01 | 189.01 | 6,237 |
| 2025-11-26 | 183.60 | 187.52 | 183.28 | 187.52 | 187.52 | 9,107 |
| 2025-11-25 | 179.09 | 182.47 | 177.79 | 182.42 | 182.42 | 12,783 |
| 2025-11-24 | 180.92 | 181.47 | 177.48 | 178.49 | 178.49 | 7,569 |
| 2025-11-21 | 179.60 | 181.40 | 175.00 | 180.79 | 180.79 | 8,116 |
| 2025-11-20 | 186.78 | 188.00 | 178.76 | 179.30 | 179.30 | 18,475 |
| 2025-11-19 | 189.50 | 191.12 | 183.15 | 184.17 | 184.17 | 8,450 |
| 2025-11-18 | 189.92 | 191.67 | 187.97 | 190.25 | 190.25 | 11,193 |
| 2025-11-17 | 195.40 | 195.75 | 191.34 | 191.75 | 191.75 | 7,802 |
| 2025-11-14 | 194.38 | 196.97 | 192.00 | 194.12 | 194.12 | 4,146 |
| 2025-11-13 | 196.36 | 196.53 | 193.11 | 194.65 | 194.65 | 8,599 |
| 2025-11-12 | 195.86 | 196.55 | 194.00 | 195.65 | 195.65 | 13,474 |
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.