Boeing Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 195.50 | 195.85 | 191.49 | 194.61 | 194.61 | 7,869,500 |
| 2025-11-06 | 198.10 | 201.27 | 195.45 | 196.50 | 196.50 | 7,740,500 |
| 2025-11-05 | 197.75 | 198.51 | 195.31 | 197.62 | 197.62 | 9,885,700 |
| 2025-11-04 | 201.80 | 202.22 | 197.57 | 198.05 | 198.05 | 8,619,600 |
| 2025-11-03 | 202.04 | 205.66 | 201.58 | 204.55 | 204.55 | 8,103,900 |
| 2025-10-31 | 201.25 | 202.60 | 198.30 | 201.02 | 201.02 | 10,696,600 |
| 2025-10-30 | 210.01 | 210.28 | 200.02 | 200.08 | 200.08 | 19,417,000 |
| 2025-10-29 | 221.36 | 221.90 | 212.50 | 213.58 | 213.58 | 20,940,100 |
| 2025-10-28 | 224.36 | 225.56 | 222.60 | 223.33 | 223.33 | 7,027,200 |
| 2025-10-27 | 222.78 | 223.58 | 221.82 | 223.00 | 223.00 | 6,084,300 |
| 2025-10-24 | 219.04 | 221.74 | 218.51 | 221.35 | 221.35 | 5,238,100 |
| 2025-10-23 | 216.40 | 219.30 | 216.25 | 217.77 | 217.77 | 5,356,200 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 1997-06-09 | 2:1 |
| 1990-06-11 | 3:2 |
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.
