Boeing Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	194.74	196.35	194.08	195.71	195.71	8,896
2025-11-10	197.04	197.20	193.31	194.31	194.31	4,200
2025-11-07	196.75	197.95	191.70	193.46	193.46	7,429
2025-11-06	198.00	201.13	195.45	196.96	196.96	12,332
2025-11-05	196.31	198.90	195.31	196.75	196.75	4,701
2025-11-04	202.65	203.13	197.58	198.93	198.93	30,018
2025-11-03	201.60	205.27	201.56	204.89	204.89	31,081
2025-10-31	202.15	202.54	198.40	200.38	200.38	21,831
2025-10-30	214.54	214.55	202.23	202.67	202.67	26,285
2025-10-29	224.26	229.24	212.55	213.38	213.38	26,466
2025-10-28	223.19	225.56	222.57	223.70	223.70	7,158
2025-10-27	222.70	223.80	221.40	222.48	222.48	6,814
2025-10-24	217.90	221.69	217.73	221.42	221.42	6,379
2025-10-23	216.70	219.24	215.88	218.73	218.73	8,143
2025-10-22	217.00	217.24	213.96	214.56	214.56	3,708
2025-10-21	216.82	217.86	215.71	216.74	216.74	4,436
2025-10-20	215.35	217.33	214.65	216.96	216.96	11,667
2025-10-17	211.13	213.90	208.20	213.38	213.38	6,234
2025-10-16	214.17	215.00	211.00	212.16	212.16	7,338
2025-10-15	215.45	216.02	212.60	214.11	214.11	4,461
2025-10-14	214.87	217.77	212.64	215.97	215.97	10,042
2025-10-13	213.38	215.78	211.50	214.72	214.72	7,957
2025-10-10	216.91	217.77	210.90	212.02	212.02	24,938
2025-10-09	225.35	227.00	216.28	217.72	217.72	19,740
2025-10-08	221.78	226.19	221.51	225.54	225.54	11,923
2025-10-07	219.65	223.87	218.79	221.78	221.78	7,240
2025-10-06	217.46	221.73	216.00	219.50	219.50	10,806
2025-10-03	217.69	218.57	215.33	215.59	215.59	14,942
2025-10-02	215.31	218.82	215.07	217.98	217.98	6,869
2025-10-01	214.89	215.65	213.72	214.66	214.66	5,890
2025-09-30	217.31	218.00	212.88	215.11	215.11	13,717
2025-09-29	222.00	224.81	215.32	215.45	215.45	15,719
2025-09-26	213.92	224.05	213.85	222.54	222.54	25,585
2025-09-25	215.71	216.58	211.98	213.21	213.21	6,223
2025-09-24	217.65	218.50	214.80	215.14	215.14	13,134
2025-09-23	214.09	220.00	213.86	215.21	215.21	17,410
2025-09-22	215.26	216.00	211.53	212.77	212.77	7,575
2025-09-19	216.38	217.80	213.64	214.70	214.70	4,697
2025-09-18	215.50	217.35	213.77	214.84	214.84	3,988
2025-09-17	215.31	217.82	214.74	215.90	215.90	3,869
2025-09-16	215.86	217.80	213.80	215.15	215.15	6,956
2025-09-15	214.00	217.26	214.00	215.93	215.93	30,896
2025-09-12	220.94	221.80	215.78	216.62	216.62	10,596
2025-09-11	227.78	229.50	226.35	228.75	228.75	6,000
2025-09-10	230.01	231.00	226.65	226.95	226.95	11,954
2025-09-09	231.01	232.21	228.59	229.60	229.60	3,561
2025-09-08	229.33	232.57	228.44	231.03	231.03	5,627
2025-09-05	231.22	232.47	225.39	227.36	227.36	10,752
2025-09-04	232.60	233.21	229.16	230.98	230.98	5,182
2025-09-03	237.20	238.14	230.86	231.94	231.94	7,988
2025-09-02	234.00	238.20	230.93	237.86	237.86	8,725
2025-08-29	235.71	238.03	233.35	236.38	236.38	9,129
2025-08-28	235.35	237.00	234.51	235.72	235.72	9,764
2025-08-27	234.54	236.97	232.49	234.55	234.55	7,797
2025-08-26	227.70	234.05	227.25	234.05	234.05	20,698
2025-08-22	224.56	233.64	224.51	231.25	231.25	7,392
2025-08-21	225.40	232.69	223.71	225.17	225.17	7,099
2025-08-20	223.63	226.03	223.58	225.12	225.12	4,726
2025-08-19	231.99	232.74	223.91	224.20	224.20	8,851
2025-08-18	235.83	237.00	229.20	230.59	230.59	4,737

← NewerPage 5 of 21 · 1,249 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.