Boeing Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	186.00	186.00	180.33	181.38	181.38	18,287
2025-02-19	185.30	187.00	181.83	185.43	185.43	288,813
2025-02-18	185.20	188.59	184.20	184.94	184.94	11,929
2025-02-14	186.15	186.82	183.53	183.81	183.81	7,877
2025-02-13	185.30	188.24	185.08	187.24	187.24	7,776
2025-02-12	181.37	183.71	178.50	183.25	183.25	22,423
2025-02-11	179.70	181.95	177.58	181.65	181.65	32,722
2025-02-10	181.79	183.49	179.91	180.49	180.49	7,108
2025-02-07	185.31	186.02	181.79	182.65	182.65	16,830
2025-02-06	181.51	185.79	181.51	183.16	183.16	22,821
2025-02-05	175.32	180.73	175.32	180.73	180.73	22,896
2025-02-04	176.60	177.42	174.30	175.33	175.33	14,629
2025-02-03	175.49	178.16	171.30	176.60	176.60	22,453
2025-01-31	179.86	181.74	176.85	177.27	177.27	6,201
2025-01-30	175.25	178.19	173.90	177.80	177.80	11,746
2025-01-29	177.96	181.91	170.67	173.13	173.13	37,083
2025-01-28	175.44	188.47	174.11	178.76	178.76	76,690
2025-01-27	174.51	178.07	174.00	174.97	174.97	13,302
2025-01-24	175.40	180.41	174.36	175.99	175.99	50,579
2025-01-23	174.00	178.61	173.74	178.02	178.02	21,476
2025-01-22	175.88	176.19	173.92	174.53	174.53	24,714
2025-01-21	170.72	176.78	170.72	175.73	175.73	21,974
2025-01-17	169.25	171.82	169.25	169.95	169.95	10,763
2025-01-16	166.75	170.60	166.61	169.09	169.09	17,798
2025-01-15	169.54	169.72	166.00	167.22	167.22	12,854
2025-01-14	170.68	171.95	164.70	167.29	167.29	24,995
2025-01-13	171.94	172.40	167.96	169.70	169.70	16,628
2025-01-10	171.49	173.45	167.59	172.28	172.28	12,103
2025-01-08	172.98	173.65	169.53	173.09	173.09	7,748
2025-01-07	171.34	174.89	171.00	173.29	173.29	13,846
2025-01-06	170.06	173.96	170.06	171.05	171.05	32,906
2025-01-03	171.40	173.94	170.95	171.07	171.07	17,383
2025-01-02	178.19	179.19	169.82	171.35	171.35	31,472
2024-12-31	176.17	179.09	176.05	176.60	176.60	8,962
2024-12-30	179.82	179.82	170.25	176.97	176.97	118,567
2024-12-27	180.60	181.33	179.50	180.43	180.43	29,838
2024-12-24	178.09	180.95	177.50	179.29	179.29	7,817
2024-12-23	179.17	179.65	174.31	176.67	176.67	12,105
2024-12-20	175.57	182.00	175.51	179.15	179.15	47,487
2024-12-19	173.09	179.56	173.00	178.74	178.74	44,477
2024-12-18	173.13	177.91	172.69	176.63	176.63	45,304
2024-12-17	173.52	175.76	171.65	173.23	173.23	32,706
2024-12-16	168.90	175.10	166.17	174.04	174.04	61,705
2024-12-13	168.20	170.38	166.84	169.29	169.29	67,137
2024-12-12	166.72	168.74	165.75	167.60	167.60	57,442
2024-12-11	164.78	169.23	164.45	165.28	165.28	65,177
2024-12-10	158.02	166.33	157.51	165.56	165.56	92,340
2024-12-09	154.04	161.95	154.04	159.52	159.52	52,043
2024-12-06	156.60	158.80	153.85	154.57	154.57	17,448
2024-12-05	158.15	159.93	156.65	156.73	156.73	28,155
2024-12-04	155.49	160.04	154.23	159.32	159.32	25,663
2024-12-03	156.54	156.66	154.45	156.13	156.13	18,813
2024-12-02	153.12	160.32	153.12	156.55	156.55	48,613
2024-11-29	152.64	157.48	152.64	155.44	155.44	26,694
2024-11-27	151.43	152.43	150.23	151.81	151.81	36,547
2024-11-26	152.14	153.10	149.81	152.01	152.01	27,654
2024-11-25	150.26	153.28	149.86	150.88	150.88	28,963
2024-11-22	143.53	150.32	143.53	149.32	149.32	47,295
2024-11-21	146.39	146.50	141.34	143.33	143.33	27,835
2024-11-20	145.91	147.20	145.06	145.40	145.40	21,635

← NewerPage 8 of 21 · 1,242 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.