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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$51.77$122.151,675,700——
2004-12-30$51.90$122.462,591,900——
2004-12-29$52.07$122.864,026,500——
2004-12-28$53.25$125.64996,600——
2004-12-27$53.15$125.411,467,500——
2004-12-23$53.53$126.301,110,900——
2004-12-22$53.91$127.201,999,100——
2004-12-21$53.42$126.042,676,400——
2004-12-20$53.22$125.572,348,100——
2004-12-17$53.10$125.295,306,600——
2004-12-16$52.08$122.883,512,700——
2004-12-15$52.40$123.643,598,200——
2004-12-14$52.64$124.203,101,600——
2004-12-13$52.67$124.282,921,900——
2004-12-10$52.42$123.694,107,600——
2004-12-09$52.78$124.534,347,100——
2004-12-08$52.80$124.584,284,000——
2004-12-07$53.75$126.822,738,000——
2004-12-06$54.75$129.182,272,900——
2004-12-03$55.26$130.393,358,700——
2004-12-02$54.86$129.442,433,500——
2004-12-01$54.70$129.062,976,100——
2004-11-30$53.57$126.402,455,500——
2004-11-29$53.62$126.522,666,800——
2004-11-26$54.02$127.461,456,100——
2004-11-24$54.12$127.703,231,200——
2004-11-23$54.33$128.193,228,500——
2004-11-22$53.97$127.343,036,900——
2004-11-19$53.77$126.872,915,200——
2004-11-18$54.85$129.423,064,900——
2004-11-17$54.75$129.184,262,400——
2004-11-16$54.00$127.412,752,200——
2004-11-15$54.03$127.483,782,300——
2004-11-12$53.93$127.252,654,800——
2004-11-11$54.30$128.124,110,600——
2004-11-10$53.40$126.004,082,800——
2004-11-09$52.51$123.904,092,700——
2004-11-08$52.07$122.394,025,700——
2004-11-05$51.15$120.234,379,900——
2004-11-04$50.59$118.914,875,700——
2004-11-03$51.15$120.235,451,100——
2004-11-02$49.88$117.242,806,900——
2004-11-01$49.95$117.402,526,500——
2004-10-29$49.90$117.292,720,200——
2004-10-28$49.87$117.224,138,500——
2004-10-27$50.10$117.765,435,700——
2004-10-26$49.98$117.473,880,000——
2004-10-25$49.00$115.174,022,100——
2004-10-22$49.51$116.372,456,400——
2004-10-21$49.56$116.493,704,100——
2004-10-20$48.96$115.083,242,100——
2004-10-19$49.21$115.673,186,000——
2004-10-18$49.59$116.563,079,100——
2004-10-15$50.19$117.973,467,700——
2004-10-14$50.25$118.113,048,600——
2004-10-13$50.23$118.062,272,300——
2004-10-12$50.40$118.462,509,300——
2004-10-11$50.26$118.132,236,000——
2004-10-08$50.10$117.763,952,100——
2004-10-07$51.32$120.621,998,800——
2004-10-06$52.36$123.072,485,700——
2004-10-05$51.49$121.023,402,200——
2004-10-04$52.32$122.984,832,900——
2004-10-01$52.48$123.353,384,700——
2004-09-30$51.62$121.333,846,000——
2004-09-29$51.01$119.905,992,800——
2004-09-28$52.32$122.983,510,700——
2004-09-27$52.51$123.422,092,500——
2004-09-24$53.14$124.902,748,300——
2004-09-23$53.00$124.574,001,900——
2004-09-22$53.68$126.172,831,300——
2004-09-21$54.70$128.572,631,700——
2004-09-20$54.74$128.662,458,000——
2004-09-17$55.15$129.633,318,500——
2004-09-16$54.52$128.152,396,600——
2004-09-15$53.66$126.121,709,100——
2004-09-14$53.92$126.741,938,800——
2004-09-13$54.28$127.582,988,800——
2004-09-10$54.15$127.283,128,100——
2004-09-09$53.26$125.182,572,000——
2004-09-08$54.05$127.043,034,500——
2004-09-07$53.97$126.852,965,800——
2004-09-03$53.10$124.812,888,500——
2004-09-02$53.62$126.032,894,000——
2004-09-01$52.39$123.142,275,100——
2004-08-31$52.22$122.742,246,400——
2004-08-30$51.87$121.921,615,000——
2004-08-27$51.99$122.201,457,000——
2004-08-26$52.07$122.393,363,600——
2004-08-25$52.50$123.407,318,100——
2004-08-24$50.91$119.661,713,800——
2004-08-23$50.65$119.052,112,700——
2004-08-20$50.46$118.603,430,000——
2004-08-19$50.25$118.112,199,900——
2004-08-18$50.74$119.262,006,100——
2004-08-17$50.31$118.253,607,200——
2004-08-16$50.95$119.754,286,400——
2004-08-13$49.72$116.862,226,700——
2004-08-12$49.33$115.952,987,600——
2004-08-11$49.68$116.772,992,200——
2004-08-10$49.61$116.143,542,600——
2004-08-09$48.76$114.152,382,900——
2004-08-06$48.33$113.143,667,000——
2004-08-05$50.01$117.072,862,300——
2004-08-04$51.00$119.393,574,400——
2004-08-03$50.76$118.833,477,700——
2004-08-02$50.91$119.182,417,200——
2004-07-30$50.75$118.804,844,300——
2004-07-29$49.68$116.302,885,700——
2004-07-28$49.01$114.734,192,600——
2004-07-27$48.22$112.882,979,300——
2004-07-26$47.00$110.032,238,500——
2004-07-23$47.06$110.172,905,500——
2004-07-22$47.30$110.736,510,000——
2004-07-21$47.72$111.713,197,200——
2004-07-20$48.76$114.152,419,800——
2004-07-19$48.67$113.932,645,900——
2004-07-16$49.13$115.012,191,100——
2004-07-15$49.14$115.043,533,600——
2004-07-14$49.32$115.462,811,600——
2004-07-13$50.26$117.662,052,000——
2004-07-12$50.20$117.522,947,400——
2004-07-09$50.04$117.142,353,100——
2004-07-08$49.97$116.983,536,200——
2004-07-07$49.39$115.622,882,300——
2004-07-06$49.31$115.434,004,200——
2004-07-02$49.52$115.922,820,700——
2004-07-01$49.90$116.813,591,700——
2004-06-30$51.09$119.602,692,000——
2004-06-29$50.51$118.243,127,500——
2004-06-28$50.21$117.542,966,400——
2004-06-25$51.30$120.094,449,200——
2004-06-24$50.35$117.872,463,300——
2004-06-23$50.67$118.623,559,100——
2004-06-22$49.67$116.282,640,700——
2004-06-21$49.50$115.882,346,100——
2004-06-18$49.80$116.584,066,600——
2004-06-17$49.47$115.813,540,400——
2004-06-16$49.90$116.813,370,100——
2004-06-15$49.25$115.297,011,800——
2004-06-14$48.83$114.314,027,300——
2004-06-10$48.75$114.122,532,500——
2004-06-09$48.66$113.913,340,400——
2004-06-08$48.09$112.583,664,400——
2004-06-07$48.13$112.675,770,800——
2004-06-04$46.90$109.792,832,700——
2004-06-03$46.10$107.922,363,100——
2004-06-02$46.75$109.444,115,400——
2004-06-01$45.88$107.404,211,300——
2004-05-28$45.80$107.225,323,600——
2004-05-27$46.20$108.156,691,500——
2004-05-26$44.76$104.783,432,900——
2004-05-25$44.70$104.643,989,900——
2004-05-24$44.56$104.313,803,600——
2004-05-21$43.40$101.602,493,000——
2004-05-20$42.92$100.472,281,200——
2004-05-19$43.38$101.553,016,800——
2004-05-18$43.02$100.241,477,200——
2004-05-17$42.73$99.562,454,500——
2004-05-14$43.44$101.222,710,000——
2004-05-13$43.62$101.642,008,300——
2004-05-12$43.58$101.542,763,300——
2004-05-11$43.18$100.613,322,000——
2004-05-10$42.59$99.243,666,900——
2004-05-07$43.40$101.132,263,900——
2004-05-06$43.93$102.363,401,400——
2004-05-05$43.76$101.962,519,100——
2004-05-04$43.28$100.853,223,200——
2004-05-03$43.58$101.542,806,900——
2004-04-30$42.69$99.472,675,700——
2004-04-29$43.25$100.782,485,400——
2004-04-28$44.03$102.596,048,100——
2004-04-27$43.55$101.482,892,200——
2004-04-26$43.24$100.753,311,100——
2004-04-23$42.45$98.912,225,600——
2004-04-22$42.27$98.493,583,200——
2004-04-21$40.85$95.182,137,500——
2004-04-20$40.55$94.482,292,100——
2004-04-19$41.49$96.681,312,800——
2004-04-16$41.50$96.702,625,100——
2004-04-15$41.53$96.771,516,200——
2004-04-14$41.57$96.861,666,800——
2004-04-13$41.78$97.352,586,000——
2004-04-12$42.15$98.211,606,200——
2004-04-08$41.35$96.352,152,000——
2004-04-07$41.76$97.302,845,300——
2004-04-06$42.36$98.701,925,000——
2004-04-05$42.54$99.122,391,800——
2004-04-02$41.84$97.493,273,200——
2004-04-01$40.77$95.002,315,900——
2004-03-31$41.07$95.703,416,500——
2004-03-30$40.33$93.972,467,300——
2004-03-29$39.93$93.042,133,500——
2004-03-26$39.35$91.693,591,900——
2004-03-25$39.72$92.552,025,300——
2004-03-24$39.03$90.943,381,100——
2004-03-23$39.11$91.133,495,900——
2004-03-22$38.68$90.134,475,800——
2004-03-19$39.43$91.882,732,400——
2004-03-18$39.72$92.552,352,800——
2004-03-17$39.80$92.742,581,800——
2004-03-16$39.41$91.833,629,000——
2004-03-15$39.78$92.693,114,000——
2004-03-12$40.30$93.904,599,100——
2004-03-11$40.15$93.553,113,400——
2004-03-10$41.12$95.813,745,800——
2004-03-09$41.68$97.123,561,800——
2004-03-08$42.42$98.842,552,800——
2004-03-05$42.72$99.543,163,700——
2004-03-04$42.63$99.332,423,400——
2004-03-03$43.06$100.332,838,400——
2004-03-02$43.33$100.962,843,200——
2004-03-01$43.77$101.992,622,000——
2004-02-27$43.37$101.066,752,700——
2004-02-26$42.44$98.897,138,600——
2004-02-25$43.82$102.103,079,600——
2004-02-24$43.22$100.713,146,900——
2004-02-23$43.62$101.644,039,400——
2004-02-20$44.34$103.323,277,100——
2004-02-19$44.52$103.743,531,800——
2004-02-18$44.59$103.902,962,600——
2004-02-17$44.60$103.922,101,100——
2004-02-13$44.45$103.571,935,900——
2004-02-12$44.37$103.391,798,300——
2004-02-11$44.49$103.673,146,000——
2004-02-10$43.77$101.592,803,500——
2004-02-09$43.96$102.033,042,800——
2004-02-06$44.35$102.944,877,300——
2004-02-05$44.36$102.963,405,300——
2004-02-04$43.56$101.105,417,700——
2004-02-03$43.10$100.043,800,700——
2004-02-02$42.54$98.743,297,800——
2004-01-30$41.75$96.902,648,800——
2004-01-29$42.30$98.183,339,600——
2004-01-28$41.54$96.423,394,700——
2004-01-27$41.94$97.342,111,800——
2004-01-26$42.44$98.502,867,500——
2004-01-23$41.85$97.144,071,200——
2004-01-22$42.90$99.572,591,800——
2004-01-21$43.60$101.203,585,400——
2004-01-20$43.18$100.225,003,600——
2004-01-16$44.01$102.152,644,100——
2004-01-15$43.04$99.902,353,500——
2004-01-14$43.11$100.062,968,000——
2004-01-13$42.24$98.042,383,600——
2004-01-12$42.41$98.432,449,200——
2004-01-09$42.64$98.974,080,900——
2004-01-08$42.86$99.483,114,600——
2004-01-07$42.28$98.134,219,200——
2004-01-06$41.93$97.322,515,800——
2004-01-05$42.07$97.654,115,500——
2004-01-02$41.99$97.463,146,700——