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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$41.44$90.161,111,200——
1999-12-30$41.25$89.751,934,600——
1999-12-29$41.00$89.211,981,200——
1999-12-28$41.31$89.891,631,900——
1999-12-27$41.44$90.162,722,100——
1999-12-23$41.19$89.614,027,700——
1999-12-22$39.38$85.673,719,100——
1999-12-21$38.69$84.173,435,900——
1999-12-20$38.41$83.563,186,300——
1999-12-17$38.31$83.365,959,200——
1999-12-16$39.69$86.354,341,800——
1999-12-15$38.75$84.316,212,300——
1999-12-14$38.50$83.774,790,000——
1999-12-13$38.19$83.093,816,100——
1999-12-10$39.13$85.133,690,000——
1999-12-09$37.81$82.276,141,500——
1999-12-08$37.25$81.055,503,200——
1999-12-07$37.94$82.543,469,300——
1999-12-06$38.56$83.904,131,400——
1999-12-03$40.38$87.853,823,100——
1999-12-02$40.13$87.303,239,800——
1999-12-01$41.50$90.293,386,600——
1999-11-30$40.63$88.393,112,900——
1999-11-29$40.88$88.932,237,400——
1999-11-26$41.06$89.341,069,100——
1999-11-24$41.06$89.342,090,000——
1999-11-23$41.69$90.702,808,600——
1999-11-22$41.88$91.113,352,100——
1999-11-19$43.69$95.053,257,000——
1999-11-18$43.00$93.563,236,000——
1999-11-17$42.56$92.613,386,400——
1999-11-16$41.38$90.024,393,600——
1999-11-15$40.13$87.305,245,900——
1999-11-12$41.31$89.893,694,000——
1999-11-11$41.13$89.483,360,400——
1999-11-10$41.75$90.845,828,600——
1999-11-09$41.44$90.166,795,300——
1999-11-08$44.19$95.842,888,200——
1999-11-05$44.31$96.113,640,900——
1999-11-04$43.38$94.072,729,000——
1999-11-03$43.25$93.805,700,800——
1999-11-02$43.38$94.076,561,200——
1999-11-01$44.63$96.796,052,600——
1999-10-29$46.06$99.903,389,200——
1999-10-28$45.75$99.234,077,500——
1999-10-27$44.88$97.332,375,700——
1999-10-26$44.88$97.332,340,300——
1999-10-25$44.19$95.842,276,000——
1999-10-22$44.63$96.792,850,300——
1999-10-21$44.69$96.923,385,200——
1999-10-20$44.13$95.703,345,500——
1999-10-19$42.75$92.723,785,500——
1999-10-18$42.13$91.363,713,100——
1999-10-15$42.50$92.186,747,700——
1999-10-14$43.63$94.627,686,800——
1999-10-13$40.50$87.844,278,700——
1999-10-12$39.63$85.943,953,000——
1999-10-11$41.94$90.962,612,000——
1999-10-08$42.00$91.091,532,300——
1999-10-07$42.75$92.722,624,500——
1999-10-06$43.44$94.212,536,000——
1999-10-05$43.81$95.021,894,500——
1999-10-04$43.69$94.751,687,400——
1999-10-01$42.88$92.991,564,400——
1999-09-30$42.63$92.451,998,000——
1999-09-29$42.19$91.502,497,300——
1999-09-28$41.88$90.822,279,700——
1999-09-27$41.69$90.412,005,600——
1999-09-24$42.06$91.233,349,900——
1999-09-23$42.75$92.722,721,300——
1999-09-22$43.50$94.352,453,900——
1999-09-21$42.75$92.722,523,000——
1999-09-20$42.88$92.992,683,500——
1999-09-17$43.63$94.623,014,000——
1999-09-16$43.94$95.292,291,800——
1999-09-15$44.44$96.381,955,200——
1999-09-14$44.56$96.651,697,600——
1999-09-13$44.81$97.192,270,700——
1999-09-10$45.25$98.141,724,900——
1999-09-09$45.13$97.872,109,000——
1999-09-08$44.56$96.652,095,200——
1999-09-07$44.94$97.461,906,600——
1999-09-03$45.44$98.552,191,300——
1999-09-02$44.94$97.462,686,500——
1999-09-01$45.00$97.603,900,600——
1999-08-31$45.31$98.283,323,700——
1999-08-30$44.75$97.063,727,800——
1999-08-27$43.81$95.021,788,900——
1999-08-26$44.38$96.242,004,700——
1999-08-25$44.31$96.114,394,600——
1999-08-24$45.13$97.873,204,500——
1999-08-23$45.94$99.631,896,800——
1999-08-20$45.75$99.232,239,900——
1999-08-19$45.19$98.012,043,600——
1999-08-18$46.13$100.041,646,600——
1999-08-17$46.50$100.851,918,900——
1999-08-16$46.13$100.041,628,800——
1999-08-13$45.38$98.412,446,600——
1999-08-12$45.75$99.231,326,400——
1999-08-11$46.05$99.872,132,400——
1999-08-10$46.06$99.602,320,900——
1999-08-09$46.69$100.951,450,100——
1999-08-06$46.56$100.681,766,700——
1999-08-05$46.25$100.002,900,500——
1999-08-04$46.63$100.823,130,700——
1999-08-03$47.06$101.762,854,000——
1999-08-02$45.81$99.062,641,100——
1999-07-30$45.38$98.113,200,300——
1999-07-29$45.25$97.841,787,700——
1999-07-28$46.44$100.411,894,400——
1999-07-27$46.25$100.002,187,100——
1999-07-26$45.25$97.842,273,000——
1999-07-23$46.63$100.822,103,400——
1999-07-22$45.88$99.193,213,300——
1999-07-21$44.88$97.031,773,800——
1999-07-20$45.25$97.843,279,700——
1999-07-19$45.44$98.253,454,800——
1999-07-16$46.00$99.464,722,100——
1999-07-15$46.75$101.095,803,500——
1999-07-14$47.63$102.987,032,000——
1999-07-13$46.31$100.145,483,800——
1999-07-12$44.69$96.632,061,400——
1999-07-09$44.56$96.362,632,300——
1999-07-08$44.38$95.953,406,800——
1999-07-07$43.63$94.332,184,900——
1999-07-06$43.38$93.791,888,700——
1999-07-02$44.06$95.271,072,400——
1999-07-01$44.06$95.272,541,000——
1999-06-30$44.00$95.142,761,600——
1999-06-29$43.81$94.732,303,800——
1999-06-28$43.25$93.523,410,400——
1999-06-25$43.56$94.193,707,400——
1999-06-24$42.81$92.572,579,900——
1999-06-23$42.69$92.301,858,600——
1999-06-22$43.25$93.521,993,300——
1999-06-21$43.00$92.983,266,400——
1999-06-18$44.63$96.494,107,200——
1999-06-17$43.63$94.332,481,300——
1999-06-16$42.75$92.441,773,700——
1999-06-15$42.56$92.032,431,000——
1999-06-14$41.81$90.412,621,700——
1999-06-11$42.63$92.172,130,500——
1999-06-10$42.81$92.571,921,500——
1999-06-09$42.25$91.362,578,800——
1999-06-08$43.81$94.732,777,100——
1999-06-07$43.75$94.602,749,300——
1999-06-04$43.94$95.002,454,900——
1999-06-03$42.56$92.031,916,500——
1999-06-02$42.19$91.221,525,400——
1999-06-01$42.63$92.172,074,200——
1999-05-28$42.06$90.951,747,600——
1999-05-27$41.31$89.333,520,100——
1999-05-26$41.31$89.335,324,100——
1999-05-25$43.06$93.112,982,400——
1999-05-24$44.38$95.953,034,600——
1999-05-21$44.94$97.172,507,800——
1999-05-20$44.63$96.492,910,200——
1999-05-19$44.38$95.953,445,500——
1999-05-18$43.69$94.463,331,600——
1999-05-17$42.50$91.902,160,000——
1999-05-14$43.00$92.983,257,800——
1999-05-13$42.81$92.572,145,900——
1999-05-12$42.56$92.032,263,400——
1999-05-11$43.44$93.622,359,100——
1999-05-10$44.06$94.972,506,800——
1999-05-07$45.75$98.604,543,600——
1999-05-06$44.94$96.856,133,100——
1999-05-05$44.13$95.103,084,600——
1999-05-04$43.13$92.955,772,100——
1999-05-03$43.00$92.684,344,100——
1999-04-30$40.63$87.562,890,500——
1999-04-29$40.38$87.024,436,000——
1999-04-28$40.50$87.294,730,700——
1999-04-27$39.38$84.862,465,300——
1999-04-26$39.56$85.272,128,100——
1999-04-23$40.50$87.292,200,700——
1999-04-22$40.31$86.892,870,300——
1999-04-21$40.38$87.023,753,400——
1999-04-20$39.25$84.604,087,700——
1999-04-19$39.56$85.279,097,900——
1999-04-16$39.63$85.4010,934,000——
1999-04-15$41.69$89.8518,320,800——
1999-04-14$38.00$81.9010,998,300——
1999-04-13$34.63$74.633,715,300——
1999-04-12$34.81$75.033,527,000——
1999-04-09$35.06$75.572,752,500——
1999-04-08$34.63$74.633,048,500——
1999-04-07$34.88$75.173,305,400——
1999-04-06$34.38$74.092,733,900——
1999-04-05$34.31$73.952,878,700——
1999-04-01$33.94$73.152,276,200——
1999-03-31$34.00$73.283,245,300——
1999-03-30$34.00$73.283,222,600——
1999-03-29$34.75$74.902,245,200——
1999-03-26$34.81$75.032,760,100——
1999-03-25$34.63$74.633,146,600——
1999-03-24$34.31$73.953,438,300——
1999-03-23$34.13$73.553,522,300——
1999-03-22$34.88$75.173,631,000——
1999-03-19$34.00$73.286,185,100——
1999-03-18$35.13$75.703,498,500——
1999-03-17$35.75$77.054,277,800——
1999-03-16$36.25$78.134,115,900——
1999-03-15$34.69$74.762,655,400——
1999-03-12$35.13$75.702,731,800——
1999-03-11$34.56$74.493,246,900——
1999-03-10$34.19$73.682,399,400——
1999-03-09$33.94$73.153,509,600——
1999-03-08$34.81$75.032,604,800——
1999-03-05$35.56$76.653,217,900——
1999-03-04$34.88$75.173,594,100——
1999-03-03$33.94$73.154,001,000——
1999-03-02$34.56$74.492,648,000——
1999-03-01$35.50$76.512,647,600——
1999-02-26$35.63$76.783,333,500——
1999-02-25$35.00$75.443,901,000——
1999-02-24$35.63$76.784,485,800——
1999-02-23$37.38$80.554,848,100——
1999-02-22$36.25$78.132,944,500——
1999-02-19$35.69$76.922,243,100——
1999-02-18$35.88$77.322,394,500——
1999-02-17$35.56$76.652,870,900——
1999-02-16$35.81$77.193,024,800——
1999-02-12$35.56$76.652,320,100——
1999-02-11$35.88$77.321,681,100——
1999-02-10$35.63$76.784,483,100——
1999-02-09$35.50$76.512,132,600——
1999-02-08$36.38$78.402,550,200——
1999-02-05$37.25$79.982,931,200——
1999-02-04$36.50$78.375,900,900——
1999-02-03$36.81$79.047,444,400——
1999-02-02$34.19$73.412,638,100——
1999-02-01$34.06$73.143,267,600——
1999-01-29$34.69$74.482,368,500——
1999-01-28$34.63$74.352,576,800——
1999-01-27$35.13$75.425,216,600——
1999-01-26$35.00$75.156,950,800——
1999-01-25$36.00$77.306,318,000——
1999-01-22$34.50$74.084,964,300——
1999-01-21$33.38$71.663,757,300——
1999-01-20$34.25$73.544,558,800——
1999-01-19$33.44$71.803,834,400——
1999-01-15$33.69$72.332,754,300——
1999-01-14$33.50$71.933,127,700——
1999-01-13$33.69$72.333,922,300——
1999-01-12$34.06$73.143,577,500——
1999-01-11$35.13$75.423,920,800——
1999-01-08$35.81$76.904,381,200——
1999-01-07$35.81$76.904,039,000——
1999-01-06$36.06$77.438,631,400——
1999-01-05$35.25$75.698,202,900——
1999-01-04$32.94$70.726,610,200——