NYSE:BA | Historical Stock Price | BOEING CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$2.00$10.29$53.06$273.58$1,410.651970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.47$1.80258,188——
1976-12-30$1.47$1.801,403,325——
1976-12-29$1.46$1.78896,063——
1976-12-28$1.46$1.781,570,388——
1976-12-27$1.45$1.771,063,125——
1976-12-23$1.45$1.77877,838——
1976-12-22$1.50$1.831,278,788——
1976-12-21$1.49$1.82792,788——
1976-12-20$1.48$1.811,451,925——
1976-12-17$1.50$1.831,904,513——
1976-12-16$1.50$1.831,609,875——
1976-12-15$1.51$1.841,664,550——
1976-12-14$1.47$1.801,211,963——
1976-12-13$1.47$1.79507,263——
1976-12-10$1.47$1.79601,425——
1976-12-09$1.47$1.803,283,538——
1976-12-08$1.44$1.761,017,563——
1976-12-07$1.44$1.751,701,000——
1976-12-06$1.44$1.751,345,613——
1976-12-03$1.40$1.711,925,775——
1976-12-02$1.42$1.732,554,538——
1976-12-01$1.45$1.773,933,563——
1976-11-30$1.45$1.77835,313——
1976-11-29$1.46$1.78725,963——
1976-11-26$1.46$1.782,114,100——
1976-11-24$1.44$1.761,412,438——
1976-11-23$1.43$1.751,211,963——
1976-11-22$1.43$1.751,752,638——
1976-11-19$1.42$1.733,283,538——
1976-11-18$1.39$1.703,538,688——
1976-11-17$1.35$1.651,102,613——
1976-11-16$1.33$1.621,871,100——
1976-11-15$1.37$1.681,345,613——
1976-11-12$1.39$1.702,062,463——
1976-11-11$1.40$1.712,153,588——
1976-11-10$1.36$1.661,366,875——
1976-11-09$1.37$1.671,959,188——
1976-11-08$1.38$1.69902,138——
1976-11-05$1.42$1.731,315,238——
1976-11-04$1.45$1.751,372,950——
1976-11-03$1.42$1.712,329,763——
1976-11-01$1.40$1.691,330,425——
1976-10-29$1.35$1.63947,700——
1976-10-28$1.35$1.631,476,225——
1976-10-27$1.35$1.631,576,463——
1976-10-26$1.33$1.601,637,213——
1976-10-25$1.31$1.581,087,425——
1976-10-22$1.31$1.582,575,800——
1976-10-21$1.34$1.62577,125——
1976-10-20$1.38$1.66789,750——
1976-10-19$1.37$1.651,221,075——
1976-10-18$1.39$1.681,533,938——
1976-10-15$1.36$1.642,457,338——
1976-10-14$1.36$1.64759,375——
1976-10-13$1.39$1.682,083,725——
1976-10-12$1.35$1.631,011,488——
1976-10-11$1.38$1.671,482,300——
1976-10-08$1.42$1.711,740,488——
1976-10-07$1.44$1.741,221,075——
1976-10-06$1.44$1.734,531,950——
1976-10-05$1.51$1.821,017,563——
1976-10-04$1.51$1.82683,438——
1976-10-01$1.50$1.812,396,588——
1976-09-30$1.51$1.82671,288——
1976-09-29$1.50$1.812,393,550——
1976-09-28$1.48$1.79807,975——
1976-09-27$1.49$1.80832,275——
1976-09-24$1.48$1.79820,125——
1976-09-23$1.47$1.781,503,563——
1976-09-22$1.48$1.791,145,138——
1976-09-21$1.51$1.821,688,850——
1976-09-20$1.48$1.792,281,163——
1976-09-17$1.47$1.781,810,350——
1976-09-16$1.46$1.762,369,250——
1976-09-15$1.39$1.671,287,900——
1976-09-14$1.37$1.65926,438——
1976-09-13$1.35$1.63458,663——
1976-09-10$1.35$1.63725,963——
1976-09-09$1.35$1.63926,438——
1976-09-08$1.35$1.631,069,200——
1976-09-07$1.34$1.62853,538——
1976-09-03$1.33$1.61422,213——
1976-09-02$1.35$1.621,974,375——
1976-09-01$1.33$1.61795,825——
1976-08-31$1.33$1.60464,738——
1976-08-30$1.31$1.581,236,263——
1976-08-27$1.31$1.581,403,325——
1976-08-26$1.30$1.571,892,363——
1976-08-25$1.35$1.626,412,163——
1976-08-24$1.37$1.661,202,850——
1976-08-23$1.37$1.661,974,375——
1976-08-20$1.37$1.652,581,875——
1976-08-19$1.38$1.662,891,700——
1976-08-18$1.41$1.701,928,813——
1976-08-17$1.39$1.671,102,613——
1976-08-16$1.37$1.651,032,750——
1976-08-13$1.37$1.65674,325——
1976-08-12$1.37$1.661,041,863——
1976-08-11$1.37$1.661,239,300——
1976-08-10$1.39$1.672,545,425——
1976-08-09$1.39$1.67719,888——
1976-08-06$1.38$1.671,050,975——
1976-08-05$1.40$1.672,241,675——
1976-08-04$1.41$1.693,228,863——
1976-08-03$1.39$1.676,916,388——
1976-08-02$1.32$1.591,439,775——
1976-07-30$1.31$1.571,989,563——
1976-07-29$1.28$1.532,205,225——
1976-07-28$1.24$1.491,585,575——
1976-07-27$1.23$1.482,673,000——
1976-07-26$1.28$1.53467,775——
1976-07-23$1.28$1.541,230,188——
1976-07-22$1.28$1.541,570,388——
1976-07-21$1.31$1.571,940,963——
1976-07-20$1.31$1.582,272,050——
1976-07-19$1.35$1.62604,463——
1976-07-16$1.35$1.621,336,500——
1976-07-15$1.36$1.631,494,450——
1976-07-14$1.38$1.652,108,025——
1976-07-13$1.37$1.651,910,588——
1976-07-12$1.36$1.631,375,988——
1976-07-09$1.35$1.621,631,138——
1976-07-08$1.33$1.602,366,213——
1976-07-07$1.31$1.571,503,563——
1976-07-06$1.32$1.581,989,563——
1976-07-02$1.32$1.591,971,338——
1976-07-01$1.33$1.601,242,338——
1976-06-30$1.34$1.613,648,038——
1976-06-29$1.30$1.561,865,025——
1976-06-28$1.27$1.534,161,375——
1976-06-25$1.24$1.491,439,775——
1976-06-24$1.21$1.461,011,488——
1976-06-23$1.21$1.45707,738——
1976-06-22$1.22$1.46841,388——
1976-06-21$1.24$1.491,072,238——
1976-06-18$1.23$1.481,333,463——
1976-06-17$1.23$1.481,807,313——
1976-06-16$1.23$1.471,540,013——
1976-06-15$1.20$1.44865,688——
1976-06-14$1.21$1.452,171,813——
1976-06-11$1.19$1.431,005,413——
1976-06-10$1.19$1.421,688,850——
1976-06-09$1.16$1.401,315,238——
1976-06-08$1.15$1.381,072,238——
1976-06-07$1.14$1.37759,375——
1976-06-04$1.15$1.381,020,600——
1976-06-03$1.17$1.41920,363——
1976-06-02$1.17$1.41987,188——
1976-06-01$1.19$1.421,315,238——
1976-05-28$1.20$1.441,084,388——
1976-05-27$1.19$1.421,096,538——
1976-05-26$1.19$1.431,579,500——
1976-05-25$1.19$1.422,624,400——
1976-05-24$1.19$1.422,594,025——
1976-05-21$1.21$1.463,426,300——
1976-05-20$1.24$1.494,856,963——
1976-05-19$1.19$1.434,601,813——
1976-05-18$1.16$1.393,799,913——
1976-05-17$1.12$1.343,019,275——
1976-05-14$1.11$1.334,216,050——
1976-05-13$1.14$1.373,402,000——
1976-05-12$1.15$1.386,934,613——
1976-05-11$1.15$1.3816,997,850——
1976-05-10$1.10$1.324,586,625——
1976-05-07$1.05$1.254,583,588——
1976-05-06$1.03$1.224,431,713——
1976-05-05$1.02$1.214,443,863——
1976-05-04$1.01$1.204,528,913——
1976-05-03$0.95$1.133,720,938——
1976-04-30$1.00$1.192,697,300——
1976-04-29$0.99$1.187,633,238——
1976-04-28$0.95$1.141,202,850——
1976-04-27$0.93$1.111,606,838——
1976-04-26$0.95$1.132,454,300——
1976-04-23$0.94$1.121,406,363——
1976-04-22$0.93$1.112,515,050——
1976-04-21$0.93$1.102,104,988——
1976-04-20$0.90$1.071,054,013——
1976-04-19$0.89$1.061,233,225——
1976-04-15$0.88$1.05625,725——
1976-04-14$0.89$1.061,312,200——
1976-04-13$0.89$1.06224,775——
1976-04-12$0.88$1.05583,200——
1976-04-09$0.87$1.04692,550——
1976-04-08$0.89$1.061,540,013——
1976-04-07$0.93$1.102,496,825——
1976-04-06$0.92$1.091,248,413——
1976-04-05$0.91$1.08923,400——
1976-04-02$0.89$1.06558,900——
1976-04-01$0.89$1.06479,925——
1976-03-31$0.88$1.05282,488——
1976-03-30$0.88$1.05616,613——
1976-03-29$0.90$1.07674,325——
1976-03-26$0.90$1.071,102,613——
1976-03-25$0.90$1.071,339,538——
1976-03-24$0.90$1.071,570,388——
1976-03-23$0.87$1.04868,725——
1976-03-22$0.86$1.02413,100——
1976-03-19$0.84$1.00410,063——
1976-03-18$0.84$1.00486,000——
1976-03-17$0.86$1.02407,025——
1976-03-16$0.87$1.03170,100——
1976-03-15$0.86$1.03695,588——
1976-03-12$0.88$1.05944,663——
1976-03-11$0.89$1.061,831,613——
1976-03-10$0.89$1.06558,900——
1976-03-09$0.90$1.071,382,063——
1976-03-08$0.90$1.07959,850——
1976-03-05$0.87$1.031,372,950——
1976-03-04$0.86$1.021,026,675——
1976-03-03$0.86$1.032,153,588——
1976-03-02$0.86$1.021,178,550——
1976-03-01$0.84$1.001,840,725——
1976-02-27$0.86$1.021,558,238——
1976-02-26$0.83$0.981,315,238——
1976-02-25$0.84$1.001,540,013——
1976-02-24$0.84$1.001,485,338——
1976-02-23$0.84$0.991,588,613——
1976-02-20$0.84$0.993,784,725——
1976-02-19$0.88$1.041,758,713——
1976-02-18$0.87$1.042,445,188——
1976-02-17$0.87$1.042,235,600——
1976-02-13$0.90$1.073,341,250——
1976-02-12$0.92$1.104,374,000——
1976-02-11$0.95$1.132,748,938——
1976-02-10$0.94$1.122,554,538——
1976-02-09$0.92$1.102,013,863——
1976-02-06$0.91$1.081,196,775——
1976-02-05$0.91$1.072,493,788——
1976-02-04$0.91$1.082,630,475——
1976-02-03$0.91$1.07756,338——
1976-02-02$0.91$1.071,017,563——
1976-01-30$0.91$1.071,470,150——
1976-01-29$0.91$1.071,269,675——
1976-01-28$0.89$1.05589,275——
1976-01-27$0.92$1.091,409,400——
1976-01-26$0.93$1.092,515,050——
1976-01-23$0.93$1.09899,100——
1976-01-22$0.92$1.09725,963——
1976-01-21$0.91$1.081,099,575——
1976-01-20$0.92$1.091,625,063——
1976-01-19$0.93$1.092,095,875——
1976-01-16$0.92$1.08896,063——
1976-01-15$0.91$1.071,412,438——
1976-01-14$0.92$1.081,755,675——
1976-01-13$0.88$1.031,187,663——
1976-01-12$0.89$1.05713,813——
1976-01-09$0.89$1.05859,613——
1976-01-08$0.89$1.051,506,600——
1976-01-07$0.88$1.032,047,275——
1976-01-06$0.87$1.021,536,975——
1976-01-05$0.87$1.022,305,463——
1976-01-02$0.82$0.97522,450——