Boeing Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 187.25 | 188.93 | 182.34 | 188.30 | 188.30 | 5,806 |
| 2026-10-22 | 191.48 | 193.17 | 187.50 | 188.46 | 188.46 | 7,029 |
| 2026-10-21 | 191.15 | 193.24 | 189.12 | 192.60 | 192.60 | 5,674 |
| 2026-10-20 | 192.39 | 192.75 | 189.45 | 191.49 | 191.49 | 6,049 |
| 2026-10-19 | 190.35 | 191.70 | 187.67 | 191.35 | 191.35 | 2,799 |
| 2026-10-16 | 188.75 | 191.94 | 187.66 | 188.96 | 188.96 | 19,538 |
| 2026-10-15 | 184.91 | 187.83 | 183.83 | 186.75 | 186.75 | 6,707 |
| 2026-10-14 | 187.29 | 187.68 | 183.36 | 183.92 | 183.92 | 6,640 |
| 2026-10-13 | 190.44 | 191.00 | 186.00 | 187.00 | 187.00 | 4,622 |
| 2026-10-12 | 191.10 | 191.98 | 189.20 | 189.29 | 189.29 | 18,752 |
| 2026-10-09 | 188.88 | 191.00 | 187.29 | 190.36 | 190.36 | 13,791 |
| 2026-10-08 | 187.50 | 188.00 | 184.31 | 187.23 | 187.23 | 7,382 |
| 2026-10-07 | 189.47 | 189.94 | 186.43 | 187.97 | 187.97 | 9,832 |
| 2026-10-06 | 193.61 | 195.11 | 189.51 | 190.61 | 190.61 | 9,561 |
| 2026-10-05 | 194.24 | 195.55 | 191.34 | 193.34 | 193.34 | 6,311 |
| 2026-10-02 | 193.19 | 195.42 | 190.43 | 192.57 | 192.57 | 9,828 |
| 2026-10-01 | 187.34 | 190.25 | 185.55 | 189.00 | 189.00 | 40,745 |
| 2026-09-30 | 192.90 | 193.95 | 185.85 | 185.85 | 185.85 | 20,035 |
| 2026-09-29 | 185.41 | 190.86 | 184.18 | 187.55 | 187.55 | 12,481 |
| 2026-09-28 | 197.18 | 197.45 | 187.50 | 188.76 | 188.76 | 17,704 |
| 2026-09-25 | 197.16 | 201.43 | 196.89 | 199.43 | 199.43 | 4,865 |
| 2026-09-24 | 199.63 | 201.20 | 194.50 | 196.84 | 196.84 | 11,867 |
| 2026-09-23 | 199.30 | 204.06 | 197.00 | 201.79 | 201.79 | 8,581 |
| 2026-09-22 | 201.00 | 204.00 | 197.25 | 197.56 | 197.56 | 4,583 |
| 2026-09-21 | 199.88 | 202.16 | 198.17 | 201.04 | 201.04 | 6,524 |
| 2026-09-18 | 198.38 | 198.38 | 195.50 | 198.03 | 198.03 | 5,482 |
| 2026-09-17 | 203.76 | 205.01 | 198.10 | 199.12 | 199.12 | 24,248 |
| 2026-09-16 | 210.49 | 212.26 | 206.65 | 206.65 | 206.65 | 1,693 |
| 2026-09-15 | 209.93 | 212.26 | 208.58 | 210.81 | 210.81 | 28,771 |
| 2026-09-14 | 210.01 | 211.88 | 207.74 | 209.40 | 209.40 | 2,779 |
| 2026-09-11 | 205.35 | 211.27 | 205.35 | 211.01 | 211.01 | 5,409 |
| 2026-09-10 | 207.72 | 208.76 | 205.15 | 206.14 | 206.14 | 2,901 |
| 2026-09-09 | 212.00 | 212.27 | 208.22 | 208.33 | 208.33 | 1,885 |
| 2026-09-08 | 210.62 | 215.25 | 210.60 | 211.46 | 211.46 | 4,343 |
| 2026-09-07 | 210.82 | 210.82 | 210.82 | 210.82 | 210.82 | 16 |
| 2026-09-04 | 210.27 | 211.45 | 208.89 | 210.82 | 210.82 | 3,780 |
| 2026-09-03 | 209.68 | 211.48 | 205.93 | 210.43 | 210.43 | 6,318 |
| 2026-09-02 | 206.75 | 210.64 | 206.75 | 209.24 | 209.24 | 5,592 |
| 2026-09-01 | 208.80 | 208.80 | 205.66 | 206.27 | 206.27 | 2,978 |
| 2026-08-31 | 209.44 | 211.02 | 206.28 | 207.00 | 207.00 | 6,054 |
| 2026-08-28 | 210.48 | 211.40 | 207.55 | 208.93 | 208.93 | 11,276 |
| 2026-08-27 | 212.06 | 212.86 | 209.05 | 210.40 | 210.40 | 7,850 |
| 2026-08-26 | 211.55 | 212.53 | 209.72 | 211.96 | 211.96 | 7,842 |
| 2026-08-25 | 211.49 | 213.33 | 210.11 | 210.55 | 210.55 | 4,334 |
| 2026-08-24 | 214.00 | 214.61 | 208.75 | 209.76 | 209.76 | 6,319 |
| 2026-08-21 | 216.36 | 218.18 | 212.82 | 213.93 | 213.93 | 9,576 |
| 2026-08-20 | 223.07 | 223.13 | 214.35 | 214.38 | 214.38 | 4,719 |
| 2026-08-19 | 222.61 | 226.00 | 220.27 | 221.76 | 221.76 | 2,741 |
| 2026-08-18 | 225.97 | 228.90 | 223.00 | 223.85 | 223.85 | 2,540 |
| 2026-08-17 | 231.28 | 232.60 | 226.37 | 226.52 | 226.52 | 4,747 |
| 2026-08-14 | 230.72 | 233.77 | 229.00 | 230.41 | 230.41 | 1,154 |
| 2026-08-13 | 232.33 | 236.42 | 228.30 | 230.23 | 230.23 | 2,843 |
| 2026-08-12 | 233.43 | 237.65 | 229.09 | 231.96 | 231.96 | 4,252 |
| 2026-08-11 | 233.80 | 236.96 | 231.00 | 233.85 | 233.85 | 3,315 |
| 2026-08-10 | 235.72 | 238.00 | 230.50 | 234.21 | 234.21 | 5,066 |
| 2026-08-07 | 232.00 | 235.00 | 230.89 | 232.78 | 232.78 | 6,649 |
| 2026-08-06 | 239.50 | 241.38 | 231.31 | 233.45 | 233.45 | 15,372 |
| 2026-08-05 | 237.25 | 240.71 | 236.45 | 240.38 | 240.38 | 11,849 |
| 2026-08-04 | 233.20 | 238.17 | 227.01 | 236.74 | 236.74 | 24,644 |
| 2026-08-03 | 217.41 | 231.09 | 216.00 | 230.69 | 230.69 | 24,189 |
Page 1 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.