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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.85$2.34425,250——
1977-12-29$1.86$2.351,215,000——
1977-12-28$1.83$2.31616,613——
1977-12-27$1.84$2.32719,888——
1977-12-23$1.84$2.321,521,788——
1977-12-22$1.80$2.281,344,094——
1977-12-21$1.79$2.27908,213——
1977-12-20$1.79$2.261,799,719——
1977-12-19$1.85$2.34905,175——
1977-12-16$1.90$2.40302,231——
1977-12-15$1.90$2.40779,119——
1977-12-14$1.91$2.411,786,050——
1977-12-13$1.87$2.36621,169——
1977-12-12$1.86$2.35540,675——
1977-12-09$1.85$2.34967,444——
1977-12-08$1.82$2.30950,738——
1977-12-07$1.79$2.27984,150——
1977-12-06$1.83$2.31968,963——
1977-12-05$1.84$2.33683,438——
1977-12-02$1.85$2.34654,581——
1977-12-01$1.86$2.35952,256——
1977-11-30$1.86$2.352,056,388——
1977-11-29$1.84$2.32517,894——
1977-11-28$1.93$2.43938,588——
1977-11-25$1.93$2.43880,875——
1977-11-23$1.87$2.36631,800——
1977-11-22$1.88$2.37782,156——
1977-11-21$1.84$2.33484,481——
1977-11-18$1.84$2.32498,150——
1977-11-17$1.85$2.341,110,206——
1977-11-16$1.86$2.35770,006——
1977-11-15$1.88$2.38968,963——
1977-11-14$1.83$2.312,117,138——
1977-11-11$1.87$2.363,494,644——
1977-11-10$1.78$2.25879,356——
1977-11-09$1.70$2.12692,550——
1977-11-08$1.72$2.151,032,750——
1977-11-07$1.73$2.161,757,194——
1977-11-04$1.73$2.161,272,713——
1977-11-03$1.67$2.09212,625——
1977-11-02$1.66$2.08571,050——
1977-11-01$1.68$2.101,108,688——
1977-10-31$1.73$2.16388,800——
1977-10-28$1.71$2.14300,713——
1977-10-27$1.70$2.12710,775——
1977-10-26$1.67$2.091,315,238——
1977-10-25$1.66$2.08628,763——
1977-10-24$1.70$2.12451,069——
1977-10-21$1.72$2.15344,756——
1977-10-20$1.71$2.141,016,044——
1977-10-19$1.67$2.09560,419——
1977-10-18$1.67$2.09390,319——
1977-10-17$1.68$2.10575,606——
1977-10-14$1.70$2.121,228,669——
1977-10-13$1.68$2.10602,944——
1977-10-12$1.69$2.111,114,763——
1977-10-11$1.70$2.13970,481——
1977-10-10$1.71$2.141,315,238——
1977-10-07$1.70$2.121,459,519——
1977-10-06$1.66$2.081,101,094——
1977-10-05$1.57$1.971,547,606——
1977-10-04$1.56$1.951,848,319——
1977-10-03$1.58$1.982,782,350——
1977-09-30$1.63$2.044,538,025——
1977-09-29$1.66$2.082,436,075——
1977-09-28$1.70$2.131,887,806——
1977-09-27$1.72$2.15932,513——
1977-09-26$1.77$2.21437,400——
1977-09-23$1.78$2.22343,238——
1977-09-22$1.77$2.21817,088——
1977-09-21$1.76$2.201,907,550——
1977-09-20$1.80$2.251,050,975——
1977-09-19$1.82$2.27926,438——
1977-09-16$1.88$2.35656,100——
1977-09-15$1.84$2.31842,906——
1977-09-14$1.79$2.24630,281——
1977-09-13$1.76$2.20806,456——
1977-09-12$1.79$2.23820,125——
1977-09-09$1.79$2.231,287,900——
1977-09-08$1.80$2.25355,388——
1977-09-07$1.82$2.27574,088——
1977-09-06$1.81$2.271,293,975——
1977-09-02$1.81$2.27883,913——
1977-09-01$1.80$2.25926,438——
1977-08-31$1.80$2.251,032,750——
1977-08-30$1.81$2.271,871,100——
1977-08-29$1.85$2.321,017,563——
1977-08-26$1.82$2.271,442,813——
1977-08-25$1.81$2.272,193,075——
1977-08-24$1.88$2.35862,650——
1977-08-23$1.88$2.36783,675——
1977-08-22$1.90$2.37680,400——
1977-08-19$1.86$2.33911,250——
1977-08-18$1.88$2.351,533,938——
1977-08-17$1.85$2.321,515,713——
1977-08-16$1.90$2.38844,425——
1977-08-15$1.93$2.41671,288——
1977-08-12$1.91$2.391,278,788——
1977-08-11$1.93$2.41689,513——
1977-08-10$1.95$2.44759,375——
1977-08-09$1.93$2.411,047,938——
1977-08-08$1.93$2.41732,038——
1977-08-05$1.95$2.444,328,438——
1977-08-04$1.97$2.443,398,963——
1977-08-03$1.91$2.372,499,863——
1977-08-02$1.93$2.394,009,500——
1977-08-01$1.95$2.414,355,775——
1977-07-29$1.86$2.312,791,463——
1977-07-28$1.87$2.323,019,275——
1977-07-27$1.88$2.332,381,400——
1977-07-26$1.92$2.381,904,513——
1977-07-25$1.89$2.354,216,050——
1977-07-22$1.89$2.351,652,400——
1977-07-21$1.88$2.33950,738——
1977-07-20$1.89$2.342,214,338——
1977-07-19$1.88$2.332,803,613——
1977-07-18$1.88$2.331,892,363——
1977-07-15$1.87$2.322,445,188——
1977-07-13$1.84$2.291,102,613——
1977-07-12$1.87$2.32577,125——
1977-07-11$1.88$2.331,184,625——
1977-07-08$1.91$2.361,202,850——
1977-07-07$1.91$2.37473,850——
1977-07-06$1.91$2.361,041,863——
1977-07-05$1.91$2.371,050,975——
1977-07-01$1.91$2.363,019,275——
1977-06-30$1.91$2.362,071,575——
1977-06-29$1.89$2.34862,650——
1977-06-28$1.86$2.311,415,475——
1977-06-27$1.88$2.33902,138——
1977-06-24$1.90$2.361,889,325——
1977-06-23$1.87$2.321,442,813——
1977-06-22$1.87$2.322,013,863——
1977-06-21$1.91$2.361,652,400——
1977-06-20$1.92$2.38689,513——
1977-06-17$1.91$2.37984,150——
1977-06-16$1.89$2.345,087,813——
1977-06-15$1.90$2.352,205,225——
1977-06-14$1.89$2.353,046,613——
1977-06-13$1.88$2.332,332,800——
1977-06-10$1.87$2.321,543,050——
1977-06-09$1.83$2.271,461,038——
1977-06-08$1.85$2.302,141,438——
1977-06-07$1.86$2.313,927,488——
1977-06-06$1.77$2.201,579,500——
1977-06-03$1.75$2.172,466,450——
1977-06-02$1.72$2.132,117,138——
1977-06-01$1.70$2.112,685,150——
1977-05-31$1.67$2.07513,338——
1977-05-27$1.66$2.062,168,775——
1977-05-26$1.68$2.093,073,950——
1977-05-25$1.67$2.082,967,638——
1977-05-24$1.69$2.106,898,163——
1977-05-23$1.70$2.114,045,950——
1977-05-20$1.72$2.141,078,313——
1977-05-19$1.74$2.161,044,900——
1977-05-18$1.75$2.171,400,288——
1977-05-17$1.74$2.16817,088——
1977-05-16$1.74$2.161,008,450——
1977-05-13$1.74$2.151,916,663——
1977-05-12$1.72$2.13886,950——
1977-05-11$1.73$2.143,092,175——
1977-05-10$1.73$2.141,895,400——
1977-05-09$1.72$2.132,262,938——
1977-05-06$1.73$2.143,295,688——
1977-05-05$1.72$2.122,381,400——
1977-05-04$1.72$2.112,132,325——
1977-05-03$1.66$2.042,527,200——
1977-05-02$1.65$2.032,351,025——
1977-04-29$1.59$1.962,815,763——
1977-04-28$1.56$1.931,458,000——
1977-04-27$1.56$1.922,038,163——
1977-04-26$1.53$1.891,704,038——
1977-04-25$1.51$1.861,515,713——
1977-04-22$1.51$1.861,719,225——
1977-04-21$1.55$1.912,460,375——
1977-04-20$1.52$1.882,275,088——
1977-04-19$1.48$1.82956,813——
1977-04-18$1.48$1.831,290,938——
1977-04-15$1.48$1.831,998,675——
1977-04-14$1.48$1.832,812,725——
1977-04-13$1.44$1.78850,500——
1977-04-12$1.44$1.772,739,825——
1977-04-11$1.39$1.71467,775——
1977-04-07$1.37$1.682,032,088——
1977-04-06$1.38$1.70722,925——
1977-04-05$1.39$1.71905,175——
1977-04-04$1.41$1.73555,863——
1977-04-01$1.43$1.761,667,588——
1977-03-31$1.44$1.781,260,563——
1977-03-30$1.43$1.76476,888——
1977-03-29$1.42$1.751,114,763——
1977-03-28$1.42$1.75440,438——
1977-03-25$1.43$1.761,163,363——
1977-03-24$1.43$1.761,038,825——
1977-03-23$1.44$1.781,831,613——
1977-03-22$1.48$1.821,105,650——
1977-03-21$1.46$1.79850,500——
1977-03-18$1.47$1.801,293,975——
1977-03-17$1.46$1.791,485,338——
1977-03-16$1.45$1.791,239,300——
1977-03-15$1.46$1.802,083,725——
1977-03-14$1.46$1.802,982,825——
1977-03-11$1.44$1.782,885,625——
1977-03-10$1.43$1.761,145,138——
1977-03-09$1.41$1.742,521,125——
1977-03-08$1.46$1.791,597,725——
1977-03-07$1.45$1.791,297,013——
1977-03-04$1.44$1.781,546,088——
1977-03-03$1.42$1.75637,875——
1977-03-02$1.42$1.752,068,538——
1977-03-01$1.44$1.771,366,875——
1977-02-28$1.38$1.70738,113——
1977-02-25$1.37$1.69786,713——
1977-02-24$1.37$1.681,858,950——
1977-02-23$1.39$1.713,213,675——
1977-02-22$1.36$1.681,661,513——
1977-02-18$1.37$1.69568,013——
1977-02-17$1.38$1.70619,650——
1977-02-16$1.39$1.715,376,375——
1977-02-15$1.35$1.661,415,475——
1977-02-14$1.33$1.64923,400——
1977-02-11$1.32$1.61464,738——
1977-02-10$1.34$1.63671,288——
1977-02-09$1.33$1.621,837,688——
1977-02-08$1.32$1.612,217,375——
1977-02-07$1.32$1.612,973,713——
1977-02-04$1.30$1.591,005,413——
1977-02-03$1.29$1.57622,688——
1977-02-02$1.29$1.571,737,450——
1977-02-01$1.30$1.581,770,863——
1977-01-31$1.26$1.542,019,938——
1977-01-28$1.27$1.551,072,238——
1977-01-27$1.26$1.533,587,288——
1977-01-26$1.31$1.601,792,125——
1977-01-25$1.35$1.651,032,750——
1977-01-24$1.36$1.66552,825——
1977-01-21$1.36$1.66838,350——
1977-01-20$1.33$1.63741,150——
1977-01-19$1.36$1.661,360,800——
1977-01-18$1.35$1.65896,063——
1977-01-17$1.36$1.66628,763——
1977-01-14$1.37$1.681,986,525——
1977-01-13$1.33$1.623,572,100——
1977-01-12$1.30$1.591,871,100——
1977-01-11$1.33$1.632,970,675——
1977-01-10$1.37$1.671,573,425——
1977-01-07$1.37$1.673,426,300——
1977-01-06$1.44$1.751,622,025——
1977-01-05$1.46$1.782,563,650——
1977-01-04$1.47$1.79583,200——
1977-01-03$1.47$1.79765,450——