The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1,034.00 | 1,045.80 | 1,034.00 | 1,044.53 | 1,044.53 | 101 |
| 2024-07-19 | 1,006.65 | 1,006.65 | 989.17 | 990.90 | 990.90 | 85 |
| 2024-07-18 | 1,031.37 | 1,031.37 | 1,004.64 | 1,004.64 | 1,004.64 | 71 |
| 2024-07-17 | 1,012.25 | 1,015.16 | 1,008.99 | 1,015.16 | 1,015.16 | 28 |
| 2024-07-16 | 1,010.00 | 1,014.91 | 1,010.00 | 1,014.91 | 1,014.91 | 7 |
| 2024-07-15 | 1,002.87 | 1,002.87 | 978.62 | 978.62 | 978.62 | 3 |
| 2024-07-12 | 988.58 | 991.70 | 988.58 | 991.70 | 991.70 | 2 |
| 2024-07-11 | 995.00 | 995.00 | 993.31 | 993.31 | 993.31 | 10 |
| 2024-07-10 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | 2 |
| 2024-07-08 | 1,034.88 | 1,042.32 | 1,034.88 | 1,042.32 | 1,042.32 | 41 |
| 2024-07-02 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 2 |
| 2024-07-01 | 1,049.00 | 1,056.17 | 1,049.00 | 1,056.17 | 1,056.17 | 117 |
| 2024-06-28 | 1,014.20 | 1,014.60 | 1,012.00 | 1,012.00 | 1,012.00 | 11 |
| 2024-06-27 | 1,002.54 | 1,009.00 | 1,002.54 | 1,009.00 | 1,009.00 | 9 |
| 2024-06-25 | 954.48 | 954.48 | 954.48 | 954.48 | 954.48 | 10 |
| 2024-06-24 | 961.00 | 961.00 | 955.77 | 958.06 | 958.06 | 5 |
| 2024-06-21 | 960.96 | 968.46 | 958.07 | 963.84 | 963.84 | 412 |
| 2024-06-20 | 937.53 | 941.29 | 936.00 | 941.29 | 941.29 | 661 |
| 2024-06-19 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 16 |
| 2024-06-18 | 961.27 | 961.27 | 947.00 | 947.00 | 947.00 | 2 |
| 2024-06-17 | 966.00 | 975.00 | 966.00 | 968.05 | 968.05 | 204 |
| 2024-06-13 | 982.57 | 982.57 | 982.57 | 982.57 | 982.57 | 100 |
| 2024-06-11 | 995.47 | 995.47 | 986.00 | 986.00 | 986.00 | 2 |
| 2024-06-10 | 1,024.00 | 1,027.80 | 1,019.73 | 1,021.47 | 1,021.47 | 11 |
| 2024-06-06 | 992.83 | 992.83 | 992.70 | 992.70 | 992.70 | 201 |
| 2024-06-05 | 993.67 | 1,002.37 | 993.66 | 1,002.37 | 1,002.37 | 17 |
| 2024-06-04 | 979.45 | 994.72 | 976.47 | 994.72 | 994.72 | 145 |
| 2024-06-03 | 898.87 | 958.50 | 898.87 | 957.05 | 957.05 | 2,019 |
| 2024-05-29 | 910.93 | 910.93 | 898.53 | 898.87 | 898.87 | 653 |
| 2024-05-28 | 915.25 | 915.25 | 895.74 | 895.74 | 895.74 | 24 |
| 2024-05-27 | 909.58 | 909.58 | 891.68 | 891.68 | 891.68 | 2 |
| 2024-05-24 | 892.00 | 909.58 | 878.56 | 909.58 | 909.58 | 59 |
| 2024-05-23 | 900.00 | 900.00 | 892.09 | 892.09 | 892.09 | 8 |
| 2024-05-22 | 955.00 | 956.00 | 952.75 | 952.75 | 952.75 | 12 |
| 2024-05-20 | 948.46 | 956.04 | 948.46 | 952.22 | 952.22 | 4 |
| 2024-05-17 | 934.01 | 939.06 | 934.00 | 939.06 | 939.06 | 27 |
| 2024-05-16 | 906.44 | 935.00 | 906.44 | 935.00 | 935.00 | 37 |
| 2024-05-13 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 20 |
| 2024-05-10 | 927.21 | 927.21 | 923.33 | 923.33 | 923.33 | 22 |
| 2024-05-09 | 929.00 | 935.50 | 929.00 | 933.80 | 933.80 | 73 |
| 2024-05-08 | 900.68 | 919.68 | 900.68 | 919.68 | 919.68 | 11 |
| 2024-05-07 | 895.40 | 900.77 | 893.20 | 897.26 | 897.26 | 2,072 |
| 2024-05-06 | 921.64 | 930.00 | 895.44 | 895.44 | 895.44 | 26 |
| 2024-05-03 | 912.00 | 912.00 | 906.00 | 906.00 | 906.00 | 293 |
| 2024-05-02 | 899.00 | 908.84 | 899.00 | 908.65 | 908.65 | 28 |
| 2024-04-30 | 900.00 | 900.00 | 874.01 | 874.01 | 874.01 | 12 |
| 2024-04-29 | 864.14 | 885.80 | 864.14 | 885.80 | 885.80 | 22 |
| 2024-04-26 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | 1 |
| 2024-04-25 | 848.00 | 862.58 | 830.45 | 862.58 | 862.58 | 403 |
| 2024-04-24 | 910.02 | 914.37 | 847.00 | 849.99 | 849.99 | 46 |
| 2024-04-23 | 873.48 | 873.48 | 868.00 | 868.00 | 868.00 | 10 |
| 2024-04-19 | 887.33 | 887.33 | 887.33 | 887.33 | 887.33 | 56 |
| 2024-04-18 | 900.37 | 900.37 | 893.17 | 893.17 | 893.17 | 30 |
| 2024-04-17 | 893.56 | 893.56 | 883.50 | 887.13 | 887.13 | 95 |
| 2024-04-16 | 883.00 | 892.62 | 883.00 | 891.77 | 891.77 | 143 |
| 2024-04-15 | 877.83 | 882.00 | 873.48 | 873.48 | 873.48 | 25 |
| 2024-04-12 | 891.00 | 891.00 | 873.00 | 873.00 | 873.00 | 107 |
| 2024-04-11 | 888.00 | 888.00 | 874.83 | 885.73 | 885.73 | 66 |
| 2024-04-10 | 890.00 | 890.00 | 879.21 | 886.44 | 886.44 | 242 |
| 2024-04-09 | 900.00 | 900.00 | 886.00 | 886.00 | 886.00 | 85 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-02-12 | 6.2964 USD |
| 2019-11-06 | 5.6375 USD |
| 2019-08-08 | 8.3854 USD |
| 2019-05-08 | 7.9631 USD |
| 2019-02-06 | 7.7802 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.