EODData

FRA, BCO: The Boeing Company

08 Oct 2025
LAST:

192.0

CHANGE:
 1.00
OPEN:
190.5
HIGH:
192.0
ASK:
0.0
VOLUME:
423
CHG(%):
0.52
PREV:
191.0
LOW:
190.5
BID:
0.0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
08 Oct 25190.5192.0190.5192.0423
07 Oct 25188.0191.0188.0191.010
06 Oct 25184.7189.0184.7189.0726
02 Oct 25184.4184.4183.0184.0261
01 Oct 25182.0183.1182.0183.00
30 Sep 25185.0185.4182.1182.4220
29 Sep 25191.2192.0184.0184.0594
26 Sep 25183.6192.0183.6190.51.2K
25 Sep 25184.1184.7183.0184.7306
24 Sep 25183.0185.3183.0185.363

COMPANY PROFILE

Name:The Boeing Company
About:The Boeing Company, together with its subsidiaries, designs, develops, manufactures, sells, services, and supports commercial jetliners, military aircraft, satellites, missile defense, human space flight and launch systems, and services worldwide. The company operates through three segments: Commercial Airplanes; Defense, Space & Security; and Global Services. The Commercial Airplanes segment develops, produces, and markets commercial jet aircraft for passenger and cargo requirements. The Defense, Space & Security segment engages in the research, development, production, and modification of manned and unmanned military aircraft and weapons systems; strategic defense and intelligence systems, which include strategic missile and defense systems, command, control, communications, computers, intelligence, surveillance and reconnaissance, cyber and information solutions, and intelligence systems; and satellite systems, such as government and commercial satellites, and space exploration. The Global Services segment offers products and services, including supply chain and logistics management, engineering, maintenance and modifications, upgrades and conversions, spare parts, pilot and maintenance training systems and services, technical and maintenance documents, and data analytics and digital services to commercial and defense customers. The Boeing Company was incorporated in 1916 and is based in Arlington, Virginia.
Address:929 Long Bridge Drive, Arlington, VA, United States, 22202-4208
Website:https://www.boeing.com
ISIN:US0970231058
LEI:RVHJWBXLJ1RFUBSY1F30

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:30.71
EPS Ratio:3.71
Price to Book:18.70
Price to Sales:1.99
Shares:41.66M
Market Cap:7.999B

TECHNICAL INDICATORS

MA5:187.80
MA10:186.59
MA20:185.33
MA50:192.06
MA100:188.53
MA200:175.35
STO9:100.00
STO14:100.00
RSI14:64.51
MTM14:8.78
ROC14:0.05
ATR:3.62
Week High:192.00
Week Low:182.00
Month High:196.96
Month Low:179.30
Year High:210.12
Year Low:114.80
Volatility:10.27

RECENT DIVIDENDS

Date Amount
13 Feb 2020$1.76
07 Nov 2019$1.76
08 Aug 2019$1.76
09 May 2019$1.76
07 Feb 2019$1.76
08 Nov 2018$1.47
09 Aug 2018$1.47
10 May 2018$1.47
08 Feb 2018$1.47
09 Nov 2017$1.22