Boeing Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 205.30 | 208.62 | 205.30 | 208.01 | 208.01 | 10,447 |
| 2025-05-19 | 202.45 | 205.55 | 201.35 | 205.05 | 205.05 | 15,230 |
| 2025-05-16 | 206.21 | 207.21 | 203.00 | 205.12 | 205.12 | 37,027 |
| 2025-05-15 | 206.41 | 208.80 | 205.43 | 206.23 | 206.23 | 24,402 |
| 2025-05-14 | 204.61 | 209.63 | 204.06 | 204.87 | 204.87 | 45,146 |
| 2025-05-13 | 198.11 | 205.69 | 198.11 | 204.08 | 204.08 | 34,161 |
| 2025-05-12 | 198.75 | 202.01 | 193.21 | 198.36 | 198.36 | 20,479 |
| 2025-05-09 | 192.01 | 195.00 | 192.01 | 194.37 | 194.37 | 9,518 |
| 2025-05-08 | 186.18 | 194.65 | 186.00 | 192.25 | 192.25 | 33,924 |
| 2025-05-07 | 186.54 | 186.54 | 183.66 | 183.69 | 183.69 | 12,333 |
| 2025-05-06 | 185.00 | 185.95 | 183.65 | 184.31 | 184.31 | 18,222 |
| 2025-05-02 | 184.64 | 187.51 | 183.50 | 186.40 | 186.40 | 10,719 |
| 2025-05-01 | 183.00 | 184.71 | 182.36 | 183.56 | 183.56 | 3,610 |
| 2025-04-30 | 181.51 | 182.53 | 177.65 | 182.18 | 182.18 | 6,872 |
| 2025-04-29 | 182.46 | 184.15 | 181.44 | 181.93 | 181.93 | 13,428 |
| 2025-04-28 | 177.00 | 184.47 | 177.00 | 181.78 | 181.78 | 20,698 |
| 2025-04-25 | 177.08 | 180.29 | 175.65 | 176.83 | 176.83 | 12,442 |
| 2025-04-24 | 171.84 | 177.36 | 169.32 | 177.02 | 177.02 | 14,342 |
| 2025-04-23 | 165.16 | 176.52 | 165.16 | 173.10 | 173.10 | 39,581 |
| 2025-04-22 | 159.64 | 165.00 | 158.59 | 160.75 | 160.75 | 66,990 |
| 2025-04-17 | 157.44 | 163.77 | 156.80 | 163.77 | 163.77 | 22,322 |
| 2025-04-16 | 154.40 | 157.65 | 153.50 | 155.47 | 155.47 | 22,042 |
| 2025-04-15 | 158.66 | 160.34 | 153.34 | 156.60 | 156.60 | 33,663 |
| 2025-04-14 | 159.77 | 162.47 | 157.70 | 159.62 | 159.62 | 5,195 |
| 2025-04-11 | 155.00 | 157.01 | 152.27 | 156.75 | 156.75 | 9,947 |
| 2025-04-10 | 158.03 | 160.82 | 149.65 | 153.00 | 153.00 | 25,559 |
| 2025-04-09 | 137.78 | 158.62 | 135.63 | 156.94 | 156.94 | 24,144 |
| 2025-04-08 | 141.00 | 147.84 | 140.82 | 141.96 | 141.96 | 28,372 |
| 2025-04-07 | 134.04 | 143.89 | 128.28 | 136.87 | 136.87 | 34,180 |
| 2025-04-04 | 151.99 | 151.99 | 132.80 | 137.69 | 137.69 | 49,028 |
| 2025-04-03 | 164.00 | 164.00 | 152.82 | 153.47 | 153.47 | 27,596 |
| 2025-04-02 | 166.50 | 170.27 | 165.95 | 168.25 | 168.25 | 4,908 |
| 2025-04-01 | 170.19 | 170.93 | 164.22 | 167.21 | 167.21 | 19,038 |
| 2025-03-31 | 172.86 | 172.86 | 166.88 | 170.83 | 170.83 | 19,898 |
| 2025-03-28 | 179.25 | 179.25 | 172.52 | 174.10 | 174.10 | 31,384 |
| 2025-03-27 | 178.65 | 181.95 | 178.34 | 179.88 | 179.88 | 16,579 |
| 2025-03-26 | 182.01 | 183.00 | 177.35 | 177.63 | 177.63 | 22,014 |
| 2025-03-25 | 181.80 | 183.34 | 180.44 | 183.32 | 183.32 | 25,835 |
| 2025-03-24 | 181.00 | 184.47 | 179.09 | 181.37 | 181.37 | 30,044 |
| 2025-03-21 | 172.33 | 183.40 | 171.01 | 179.49 | 179.49 | 64,570 |
| 2025-03-20 | 173.82 | 173.83 | 170.56 | 172.44 | 172.44 | 8,820 |
| 2025-03-19 | 161.71 | 173.71 | 161.71 | 173.34 | 173.34 | 21,174 |
| 2025-03-18 | 161.25 | 161.87 | 158.77 | 161.87 | 161.87 | 13,566 |
| 2025-03-17 | 161.70 | 162.59 | 159.59 | 162.25 | 162.25 | 16,213 |
| 2025-03-14 | 160.35 | 162.09 | 159.49 | 161.92 | 161.92 | 17,734 |
| 2025-03-13 | 158.35 | 161.69 | 157.20 | 159.37 | 159.37 | 32,105 |
| 2025-03-12 | 156.00 | 159.30 | 153.79 | 157.79 | 157.79 | 29,902 |
| 2025-03-11 | 148.90 | 154.41 | 145.53 | 154.15 | 154.15 | 30,002 |
| 2025-03-10 | 152.21 | 152.21 | 146.41 | 147.08 | 147.08 | 41,229 |
| 2025-03-07 | 157.55 | 158.18 | 149.11 | 153.68 | 153.68 | 35,685 |
| 2025-03-06 | 163.26 | 163.26 | 158.12 | 159.22 | 159.22 | 28,991 |
| 2025-03-05 | 161.64 | 163.49 | 158.90 | 163.21 | 163.21 | 14,432 |
| 2025-03-04 | 169.90 | 169.90 | 156.66 | 162.34 | 162.34 | 42,613 |
| 2025-03-03 | 176.21 | 178.38 | 171.68 | 172.59 | 172.59 | 18,058 |
| 2025-02-28 | 173.82 | 176.09 | 173.69 | 174.14 | 174.14 | 13,242 |
| 2025-02-27 | 173.75 | 177.16 | 173.65 | 175.57 | 175.57 | 35,972 |
| 2025-02-26 | 179.01 | 179.22 | 171.85 | 172.34 | 172.34 | 95,734 |
| 2025-02-25 | 180.00 | 181.67 | 176.41 | 178.01 | 178.01 | 62,303 |
| 2025-02-24 | 178.10 | 182.97 | 176.68 | 182.93 | 182.93 | 12,995 |
| 2025-02-21 | 180.88 | 182.08 | 176.15 | 176.28 | 176.28 | 22,523 |
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.