The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 920.70 | 920.70 | 917.00 | 917.00 | 917.00 | 20 |
| 2024-04-05 | 935.58 | 935.58 | 935.58 | 935.58 | 935.58 | 15 |
| 2024-04-04 | 938.00 | 941.16 | 932.79 | 935.00 | 935.00 | 18 |
| 2024-04-03 | 950.00 | 950.00 | 931.00 | 931.00 | 931.00 | 21 |
| 2024-04-02 | 955.00 | 955.00 | 950.40 | 950.40 | 950.40 | 15 |
| 2024-04-01 | 965.15 | 965.15 | 956.00 | 962.00 | 962.00 | 15 |
| 2024-03-28 | 952.98 | 967.25 | 952.98 | 967.25 | 967.25 | 106 |
| 2024-03-27 | 958.02 | 958.02 | 953.25 | 953.25 | 953.25 | 2 |
| 2024-03-26 | 956.10 | 956.10 | 956.10 | 956.10 | 956.10 | 1 |
| 2024-03-25 | 965.02 | 978.00 | 947.52 | 957.46 | 957.46 | 95 |
| 2024-03-22 | 947.77 | 951.45 | 945.00 | 946.46 | 946.46 | 25 |
| 2024-03-21 | 939.49 | 944.87 | 939.49 | 939.93 | 939.93 | 92 |
| 2024-03-20 | 932.66 | 934.78 | 932.66 | 934.78 | 934.78 | 7 |
| 2024-03-19 | 908.18 | 911.29 | 906.00 | 907.20 | 907.20 | 319 |
| 2024-03-18 | 890.00 | 908.18 | 889.88 | 908.18 | 908.18 | 17 |
| 2024-03-15 | 912.60 | 918.90 | 912.60 | 914.41 | 914.41 | 57 |
| 2024-03-14 | 907.12 | 909.09 | 905.45 | 905.50 | 905.50 | 157 |
| 2024-03-13 | 917.84 | 920.00 | 907.12 | 907.12 | 907.12 | 250 |
| 2024-03-12 | 958.32 | 958.32 | 913.86 | 916.00 | 916.00 | 76 |
| 2024-03-11 | 980.00 | 980.00 | 949.41 | 958.32 | 958.32 | 129 |
| 2024-03-08 | 1,004.26 | 1,013.00 | 1,004.26 | 1,012.00 | 1,012.00 | 6 |
| 2024-03-07 | 1,001.88 | 1,001.88 | 999.90 | 999.90 | 999.90 | 2 |
| 2024-03-06 | 992.00 | 995.00 | 992.00 | 995.00 | 995.00 | 11 |
| 2024-03-05 | 990.00 | 996.93 | 990.00 | 995.94 | 995.94 | 5 |
| 2024-03-04 | 980.00 | 993.06 | 980.00 | 992.05 | 992.05 | 123 |
| 2024-03-01 | 1,004.81 | 1,004.81 | 1,004.81 | 1,004.81 | 1,004.81 | 2 |
| 2024-02-29 | 1,013.33 | 1,013.33 | 1,013.33 | 1,013.33 | 1,013.33 | 1 |
| 2024-02-28 | 1,026.63 | 1,026.63 | 1,026.63 | 1,026.63 | 1,026.63 | 2 |
| 2024-02-27 | 991.80 | 993.00 | 989.87 | 993.00 | 993.00 | 409 |
| 2024-02-26 | 1,004.95 | 1,004.95 | 1,004.95 | 1,004.95 | 1,004.95 | 1 |
| 2024-02-23 | 985.00 | 1,004.95 | 985.00 | 1,004.95 | 1,004.95 | 7 |
| 2024-02-22 | 1,003.86 | 1,003.86 | 993.96 | 993.96 | 993.96 | 43 |
| 2024-02-21 | 996.00 | 998.00 | 996.00 | 998.00 | 998.00 | 13 |
| 2024-02-20 | 1,005.00 | 1,005.98 | 1,000.00 | 1,000.00 | 1,000.00 | 11 |
| 2024-02-14 | 1,014.04 | 1,014.04 | 1,014.04 | 1,014.04 | 1,014.04 | 1 |
| 2024-02-09 | 1,033.90 | 1,033.90 | 1,033.90 | 1,033.90 | 1,033.90 | 1 |
| 2024-02-08 | 1,057.35 | 1,057.35 | 1,055.00 | 1,055.00 | 1,055.00 | 41 |
| 2024-02-07 | 1,033.76 | 1,058.86 | 1,033.76 | 1,058.86 | 1,058.86 | 9 |
| 2024-02-05 | 1,035.00 | 1,035.00 | 1,020.23 | 1,020.23 | 1,020.23 | 13 |
| 2024-02-02 | 1,026.91 | 1,035.00 | 1,026.91 | 1,035.00 | 1,035.00 | 9 |
| 2024-02-01 | 1,053.15 | 1,053.15 | 1,031.10 | 1,031.10 | 1,031.10 | 4 |
| 2024-01-31 | 1,015.74 | 1,056.30 | 1,015.74 | 1,048.79 | 1,048.79 | 229 |
| 2024-01-30 | 1,010.00 | 1,010.00 | 987.50 | 987.50 | 987.50 | 75 |
| 2024-01-29 | 1,014.00 | 1,014.04 | 1,014.00 | 1,014.04 | 1,014.04 | 36 |
| 2024-01-26 | 1,007.00 | 1,007.00 | 1,004.20 | 1,004.20 | 1,004.20 | 33 |
| 2024-01-25 | 1,025.00 | 1,025.00 | 985.00 | 989.00 | 989.00 | 90 |
| 2024-01-24 | 1,039.50 | 1,054.85 | 1,039.50 | 1,054.85 | 1,054.85 | 115 |
| 2024-01-23 | 1,074.00 | 1,074.00 | 1,049.67 | 1,049.67 | 1,049.67 | 360 |
| 2024-01-22 | 1,064.24 | 1,066.13 | 1,062.09 | 1,062.09 | 1,062.09 | 106 |
| 2024-01-19 | 1,033.76 | 1,057.68 | 1,033.76 | 1,054.50 | 1,054.50 | 367 |
| 2024-01-18 | 1,015.00 | 1,049.00 | 1,010.00 | 1,046.00 | 1,046.00 | 240 |
| 2024-01-17 | 1,010.00 | 1,016.00 | 996.93 | 996.93 | 996.93 | 47 |
| 2024-01-16 | 1,055.00 | 1,055.00 | 987.50 | 988.55 | 988.55 | 80 |
| 2024-01-15 | 1,060.00 | 1,074.17 | 1,059.00 | 1,059.00 | 1,059.00 | 4 |
| 2024-01-12 | 1,100.00 | 1,100.00 | 1,057.00 | 1,060.00 | 1,060.00 | 83 |
| 2024-01-11 | 1,113.50 | 1,113.50 | 1,088.70 | 1,088.70 | 1,088.70 | 64 |
| 2024-01-10 | 1,119.80 | 1,121.05 | 1,115.55 | 1,121.05 | 1,121.05 | 20 |
| 2024-01-09 | 1,111.04 | 1,119.99 | 1,102.08 | 1,105.00 | 1,105.00 | 183 |
| 2024-01-08 | 1,203.60 | 1,203.60 | 1,075.01 | 1,122.88 | 1,122.88 | 247 |
| 2024-01-04 | 1,216.21 | 1,216.21 | 1,203.60 | 1,203.60 | 1,203.60 | 12 |
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.