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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$214.06$721.5410,487,600——
2020-12-30$216.67$730.3410,812,600——
2020-12-29$216.25$728.9214,593,800——
2020-12-28$216.09$728.389,090,600——
2020-12-24$217.15$731.956,398,500——
2020-12-23$219.69$740.5210,869,000——
2020-12-22$218.78$737.4513,280,000——
2020-12-21$219.31$739.2418,726,500——
2020-12-18$219.75$740.7219,092,800——
2020-12-17$221.24$745.7417,465,600——
2020-12-16$225.87$761.3517,858,400——
2020-12-15$229.50$773.5818,993,700——
2020-12-14$228.62$770.6219,231,200——
2020-12-11$230.33$776.3817,311,800——
2020-12-10$234.43$790.2016,185,000——
2020-12-09$232.06$782.2119,043,600——
2020-12-08$236.57$797.4119,682,000——
2020-12-07$238.17$802.8133,246,700——
2020-12-04$232.71$784.4029,378,400——
2020-12-03$237.20$799.5445,945,100——
2020-12-02$223.85$754.5425,912,300——
2020-12-01$213.01$718.0015,754,200——
2020-11-30$210.71$710.2516,501,900——
2020-11-27$216.50$729.769,970,200——
2020-11-25$217.61$733.5119,254,100——
2020-11-24$218.49$736.4731,132,000——
2020-11-23$211.53$713.0128,372,400——
2020-11-20$199.62$672.8718,230,900——
2020-11-19$205.67$693.2634,236,100——
2020-11-18$203.30$685.2765,990,700——
2020-11-17$210.05$708.0238,299,300——
2020-11-16$202.40$682.2440,562,800——
2020-11-13$187.11$630.7019,724,500——
2020-11-12$176.72$595.6820,288,400——
2020-11-11$182.15$613.9829,907,800——
2020-11-10$188.69$636.0246,404,300——
2020-11-09$179.36$604.5749,014,400——
2020-11-06$157.74$531.708,995,600——
2020-11-05$157.09$529.5112,328,300——
2020-11-04$151.63$511.1011,344,700——
2020-11-03$153.65$517.9112,249,800——
2020-11-02$148.60$500.8913,854,600——
2020-10-30$144.39$486.7015,374,700——
2020-10-29$148.29$499.8514,554,300——
2020-10-28$148.14$499.3420,279,800——
2020-10-27$155.24$523.2715,491,900——
2020-10-26$160.83$542.1216,151,100——
2020-10-23$167.36$564.1310,024,200——
2020-10-22$169.07$569.8914,238,200——
2020-10-21$163.86$552.3311,450,600——
2020-10-20$167.24$563.7212,319,900——
2020-10-19$167.11$563.2816,519,600——
2020-10-16$167.35$564.0931,780,600——
2020-10-15$164.24$553.6113,226,800——
2020-10-14$163.24$550.2410,505,500——
2020-10-13$162.14$546.5315,182,600——
2020-10-12$167.35$564.0912,176,600——
2020-10-09$167.33$564.0217,406,000——
2020-10-08$168.00$566.2820,598,600——
2020-10-07$164.61$554.8626,019,100——
2020-10-06$159.54$537.7747,132,500——
2020-10-05$171.20$577.0719,082,100——
2020-10-02$168.08$566.5531,773,800——
2020-10-01$167.86$565.8130,677,100——
2020-09-30$165.26$557.0538,436,700——
2020-09-29$163.60$551.4519,874,700——
2020-09-28$166.08$559.8138,868,200——
2020-09-25$156.03$525.9429,123,000——
2020-09-24$146.05$492.3027,098,100——
2020-09-23$151.18$509.5918,247,500——
2020-09-22$156.80$528.5317,768,900——
2020-09-21$156.35$527.0123,125,300——
2020-09-18$161.14$543.1622,057,100——
2020-09-17$167.53$564.7019,717,800——
2020-09-16$167.46$564.4621,851,400——
2020-09-15$163.49$551.0814,881,700——
2020-09-14$165.35$557.3517,228,400——
2020-09-11$160.23$540.0914,722,400——
2020-09-10$157.69$531.5314,532,600——
2020-09-09$160.78$541.9521,951,400——
2020-09-08$161.08$542.9622,622,700——
2020-09-04$171.05$576.5618,867,300——
2020-09-03$168.77$568.8827,799,400——
2020-09-02$174.78$589.1416,552,100——
2020-09-01$172.10$580.1018,977,300——
2020-08-31$171.82$579.1616,264,300——
2020-08-28$175.80$592.5820,383,900——
2020-08-27$174.20$587.1829,548,100——
2020-08-26$171.90$579.4316,189,800——
2020-08-25$174.73$588.9731,318,500——
2020-08-24$178.27$600.9039,317,100——
2020-08-21$167.50$564.6016,945,900——
2020-08-20$169.58$571.6123,213,400——
2020-08-19$169.27$570.5625,601,500——
2020-08-18$170.23$573.8021,488,500——
2020-08-17$172.01$579.8023,352,100——
2020-08-14$178.08$600.2632,414,100——
2020-08-13$174.73$588.9722,958,800——
2020-08-12$175.44$591.3640,674,400——
2020-08-11$180.13$607.1761,036,600——
2020-08-10$179.41$604.7435,857,700——
2020-08-07$170.02$573.0919,318,000——
2020-08-06$172.20$580.4432,921,600——
2020-08-05$174.28$587.4546,189,200——
2020-08-04$165.07$556.4130,853,500——
2020-08-03$162.27$546.9738,520,500——
2020-07-31$158.00$532.5830,263,100——
2020-07-30$161.95$545.8929,140,000——
2020-07-29$166.01$559.5851,709,600——
2020-07-28$170.84$575.8625,349,100——
2020-07-27$170.21$573.7330,243,800——
2020-07-24$173.76$585.7028,548,000——
2020-07-23$176.45$594.7729,587,200——
2020-07-22$179.79$606.0229,790,300——
2020-07-21$178.63$602.1140,740,500——
2020-07-20$174.42$587.9225,294,300——
2020-07-17$175.66$592.1026,170,500——
2020-07-16$178.70$602.3535,050,000——
2020-07-15$187.94$633.5048,044,800——
2020-07-14$179.96$606.6039,256,200——
2020-07-13$175.65$592.0743,364,700——
2020-07-10$178.44$601.4740,955,600——
2020-07-09$173.28$584.0833,514,500——
2020-07-08$180.08$607.0038,116,200——
2020-07-07$178.88$602.9637,105,300——
2020-07-06$187.91$633.3949,471,700——
2020-07-02$180.81$609.4641,792,300——
2020-07-01$180.32$607.8149,036,700——
2020-06-30$183.30$617.8665,493,100——
2020-06-29$194.49$655.5778,499,900——
2020-06-26$170.01$573.0650,644,400——
2020-06-25$174.88$589.4757,335,700——
2020-06-24$176.69$595.5756,534,800——
2020-06-23$187.88$633.2950,281,300——
2020-06-22$188.52$635.4553,901,500——
2020-06-19$187.02$630.3967,262,100——
2020-06-18$192.29$648.1660,849,900——
2020-06-17$192.54$649.0053,085,400——
2020-06-16$197.77$666.6376,496,900——
2020-06-15$190.94$643.6178,612,900——
2020-06-12$189.51$638.7989,550,100——
2020-06-11$170.00$573.02103,212,800——
2020-06-10$203.41$685.6490,384,900——
2020-06-09$216.74$730.5766,688,700——
2020-06-08$230.50$776.9580,902,800——
2020-06-05$205.43$692.4599,846,000——
2020-06-04$184.30$621.2367,155,600——
2020-06-03$173.16$583.6866,486,400——
2020-06-02$153.31$516.7724,780,500——
2020-06-01$151.39$510.3027,127,300——
2020-05-29$145.85$491.6233,853,900——
2020-05-28$149.82$505.0034,734,300——
2020-05-27$149.52$503.9932,799,900——
2020-05-26$144.73$487.8530,338,300——
2020-05-22$137.53$463.5821,098,800——
2020-05-21$139.00$468.5348,263,900——
2020-05-20$133.32$449.3921,835,500——
2020-05-19$130.44$439.6832,373,000——
2020-05-18$135.44$456.5343,781,800——
2020-05-15$120.00$404.4926,756,800——
2020-05-14$122.52$412.9837,499,200——
2020-05-13$121.50$409.5426,002,000——
2020-05-12$125.22$422.0822,579,000——
2020-05-11$128.91$434.5220,055,400——
2020-05-08$133.44$449.7922,695,700——
2020-05-07$128.65$433.6429,525,000——
2020-05-06$121.86$410.7629,627,700——
2020-05-05$125.40$422.6930,621,000——
2020-05-04$131.46$443.1230,708,900——
2020-05-01$133.37$449.5536,613,100——
2020-04-30$141.02$475.3437,876,600——
2020-04-29$139.00$468.5360,454,400——
2020-04-28$131.30$442.5837,806,900——
2020-04-27$128.68$433.7534,563,000——
2020-04-24$128.98$434.7635,884,700——
2020-04-23$137.74$464.2825,936,400——
2020-04-22$134.97$454.9522,734,500——
2020-04-21$136.33$459.5327,043,800——
2020-04-20$143.61$484.0734,983,800——
2020-04-17$154.00$519.0952,389,400——
2020-04-16$134.24$452.4941,364,800——
2020-04-15$145.98$492.0639,297,600——
2020-04-14$141.00$475.2733,970,500——
2020-04-13$147.33$496.6126,034,100——
2020-04-09$151.84$511.8137,874,200——
2020-04-08$146.87$495.0641,351,000——
2020-04-07$141.58$477.2356,699,100——
2020-04-06$148.77$501.4651,085,500——
2020-04-03$124.52$419.7237,347,400——
2020-04-02$123.27$415.5142,372,400——
2020-04-01$130.70$440.5541,899,700——
2020-03-31$149.14$502.7129,954,000——
2020-03-30$152.28$513.3051,052,500——
2020-03-27$162.00$546.0647,880,200——
2020-03-26$180.55$608.5963,267,300——
2020-03-25$158.73$535.0477,826,000——
2020-03-24$127.68$430.3843,683,100——
2020-03-23$105.62$356.0246,140,100——
2020-03-20$95.01$320.2541,370,700——
2020-03-19$97.71$329.3540,210,600——
2020-03-18$101.89$343.4461,943,200——
2020-03-17$124.14$418.4454,492,200——
2020-03-16$129.61$436.8826,844,400——
2020-03-13$170.20$573.7021,168,500——
2020-03-12$154.84$521.9231,734,400——
2020-03-11$189.08$637.3428,503,500——
2020-03-10$231.01$778.6713,059,600——
2020-03-09$227.17$765.7311,585,500——
2020-03-06$262.33$884.2412,861,800——
2020-03-05$260.37$877.6414,669,100——
2020-03-04$283.12$954.326,986,100——
2020-03-03$280.62$945.907,499,300——
2020-03-02$289.27$975.0511,012,300——
2020-02-28$275.11$927.3215,364,300——
2020-02-27$287.76$969.9610,982,400——
2020-02-26$305.59$1,030.066,987,300——
2020-02-25$304.14$1,025.188,052,500——
2020-02-24$317.90$1,071.566,073,200——
2020-02-21$330.38$1,113.623,709,900——
2020-02-20$336.28$1,133.512,807,500——
2020-02-19$338.30$1,140.324,935,700——
2020-02-18$338.88$1,142.272,904,600——
2020-02-14$340.49$1,147.704,199,800——
2020-02-13$342.82$1,155.553,783,100——
2020-02-12$347.45$1,164.234,421,500——
2020-02-11$344.42$1,154.085,311,500——
2020-02-10$344.67$1,154.925,876,400——
2020-02-07$336.75$1,128.385,337,800——
2020-02-06$341.43$1,144.0612,845,500——
2020-02-05$329.55$1,104.266,071,800——
2020-02-04$317.94$1,065.353,779,800——
2020-02-03$316.00$1,058.854,841,800——
2020-01-31$318.27$1,066.464,999,600——
2020-01-30$323.30$1,083.316,022,000——
2020-01-29$322.02$1,079.0212,454,700——
2020-01-28$316.56$1,060.735,502,200——
2020-01-27$316.60$1,060.867,468,100——
2020-01-24$323.05$1,082.4817,798,200——
2020-01-23$317.79$1,064.859,702,100——
2020-01-22$309.00$1,035.4018,792,600——
2020-01-21$313.37$1,050.0419,318,000——
2020-01-17$324.15$1,086.1611,061,700——
2020-01-16$332.00$1,112.464,024,100——
2020-01-15$329.80$1,105.094,578,300——
2020-01-14$332.35$1,113.646,945,300——
2020-01-13$330.22$1,106.505,648,500——
2020-01-10$329.92$1,105.507,161,700——
2020-01-09$336.34$1,127.018,175,600——
2020-01-08$331.37$1,110.358,239,200——
2020-01-07$337.28$1,130.169,898,600——
2020-01-06$333.74$1,118.305,355,000——
2020-01-03$332.76$1,115.013,875,900——
2020-01-02$333.32$1,116.894,544,400——