Boeing Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 233.59 | 236.45 | 231.66 | 235.44 | 235.44 | 2,074 |
| 2025-08-14 | 232.69 | 233.69 | 230.00 | 232.78 | 232.78 | 4,841 |
| 2025-08-13 | 232.32 | 235.55 | 229.53 | 231.35 | 231.35 | 5,923 |
| 2025-08-12 | 225.98 | 232.24 | 225.50 | 230.87 | 230.87 | 8,181 |
| 2025-08-11 | 228.99 | 229.95 | 225.05 | 226.12 | 226.12 | 5,583 |
| 2025-08-08 | 227.31 | 230.90 | 227.00 | 229.86 | 229.86 | 5,834 |
| 2025-08-07 | 225.81 | 230.09 | 224.61 | 225.86 | 225.86 | 7,657 |
| 2025-08-06 | 225.99 | 226.50 | 224.00 | 225.71 | 225.71 | 5,043 |
| 2025-08-05 | 222.60 | 225.90 | 221.20 | 225.33 | 225.33 | 4,595 |
| 2025-08-04 | 218.31 | 222.34 | 218.00 | 221.95 | 221.95 | 3,246 |
| 2025-08-01 | 220.50 | 222.40 | 215.97 | 219.89 | 219.89 | 7,708 |
| 2025-07-31 | 225.20 | 226.80 | 221.26 | 222.56 | 222.56 | 7,302 |
| 2025-07-30 | 227.06 | 231.64 | 225.80 | 226.98 | 226.98 | 13,573 |
| 2025-07-29 | 237.15 | 243.00 | 226.90 | 227.35 | 227.35 | 32,647 |
| 2025-07-28 | 233.42 | 235.60 | 232.93 | 234.33 | 234.33 | 11,144 |
| 2025-07-25 | 232.60 | 232.97 | 228.65 | 232.48 | 232.48 | 15,689 |
| 2025-07-24 | 233.74 | 235.12 | 231.72 | 233.22 | 233.22 | 6,675 |
| 2025-07-23 | 229.73 | 235.16 | 229.43 | 233.36 | 233.36 | 9,480 |
| 2025-07-22 | 229.50 | 230.16 | 225.72 | 228.90 | 228.90 | 3,863 |
| 2025-07-21 | 229.32 | 232.44 | 228.17 | 230.96 | 230.96 | 5,335 |
| 2025-07-18 | 231.03 | 231.50 | 227.63 | 228.49 | 228.49 | 2,592 |
| 2025-07-17 | 230.00 | 231.90 | 227.75 | 231.08 | 231.08 | 5,102 |
| 2025-07-16 | 230.31 | 233.60 | 227.31 | 229.12 | 229.12 | 7,436 |
| 2025-07-15 | 230.00 | 232.42 | 228.50 | 232.14 | 232.14 | 10,629 |
| 2025-07-14 | 231.41 | 233.04 | 227.32 | 229.49 | 229.49 | 14,985 |
| 2025-07-11 | 226.25 | 228.75 | 225.67 | 227.69 | 227.69 | 10,235 |
| 2025-07-10 | 226.60 | 228.22 | 224.46 | 225.00 | 225.00 | 8,414 |
| 2025-07-09 | 220.00 | 230.10 | 220.00 | 227.45 | 227.45 | 41,933 |
| 2025-07-08 | 218.63 | 220.00 | 214.77 | 218.82 | 218.82 | 8,915 |
| 2025-07-07 | 214.75 | 216.68 | 214.52 | 216.00 | 216.00 | 4,611 |
| 2025-07-03 | 212.23 | 217.60 | 211.62 | 215.78 | 215.78 | 7,815 |
| 2025-07-02 | 209.85 | 214.00 | 208.30 | 211.17 | 211.17 | 25,264 |
| 2025-07-01 | 209.00 | 211.64 | 206.77 | 210.55 | 210.55 | 17,439 |
| 2025-06-30 | 214.72 | 215.96 | 208.36 | 208.39 | 208.39 | 15,689 |
| 2025-06-27 | 204.70 | 212.44 | 204.48 | 212.27 | 212.27 | 23,866 |
| 2025-06-26 | 200.60 | 204.39 | 200.27 | 202.48 | 202.48 | 8,347 |
| 2025-06-25 | 201.15 | 201.15 | 198.69 | 198.73 | 198.73 | 5,362 |
| 2025-06-24 | 202.51 | 203.56 | 200.05 | 200.69 | 200.69 | 4,451 |
| 2025-06-23 | 198.00 | 202.17 | 197.39 | 201.23 | 201.23 | 13,424 |
| 2025-06-20 | 197.61 | 200.38 | 197.19 | 198.84 | 198.84 | 7,540 |
| 2025-06-18 | 200.24 | 201.01 | 198.00 | 198.41 | 198.41 | 9,275 |
| 2025-06-17 | 201.50 | 205.22 | 199.01 | 199.29 | 199.29 | 12,830 |
| 2025-06-16 | 198.53 | 203.91 | 198.00 | 202.07 | 202.07 | 15,585 |
| 2025-06-13 | 203.00 | 203.75 | 195.32 | 200.24 | 200.24 | 50,632 |
| 2025-06-12 | 212.87 | 213.68 | 195.93 | 204.03 | 204.03 | 109,144 |
| 2025-06-11 | 215.75 | 216.14 | 212.75 | 212.90 | 212.90 | 15,597 |
| 2025-06-10 | 217.51 | 218.15 | 213.39 | 215.01 | 215.01 | 21,477 |
| 2025-06-09 | 211.60 | 218.80 | 211.01 | 217.54 | 217.54 | 33,132 |
| 2025-06-06 | 209.81 | 211.50 | 208.06 | 208.74 | 208.74 | 13,104 |
| 2025-06-05 | 212.42 | 212.82 | 209.82 | 210.73 | 210.73 | 32,050 |
| 2025-06-04 | 212.82 | 214.56 | 211.06 | 212.71 | 212.71 | 12,206 |
| 2025-06-03 | 210.80 | 215.76 | 210.80 | 214.27 | 214.27 | 14,344 |
| 2025-06-02 | 205.72 | 212.00 | 205.00 | 211.86 | 211.86 | 13,912 |
| 2025-05-30 | 206.97 | 207.60 | 204.35 | 206.54 | 206.54 | 9,861 |
| 2025-05-29 | 203.07 | 212.09 | 201.01 | 206.47 | 206.47 | 33,815 |
| 2025-05-28 | 201.00 | 202.49 | 200.30 | 201.85 | 201.85 | 11,762 |
| 2025-05-27 | 203.59 | 206.00 | 201.67 | 201.78 | 201.78 | 16,770 |
| 2025-05-23 | 203.48 | 203.48 | 198.85 | 202.18 | 202.18 | 8,020 |
| 2025-05-22 | 202.00 | 204.46 | 201.72 | 204.21 | 204.21 | 10,882 |
| 2025-05-21 | 207.35 | 207.48 | 202.56 | 204.04 | 204.04 | 10,908 |
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.