The Boeing Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	1,267.46	1,267.46	1,253.82	1,264.37	1,264.37	217
2023-12-26	1,258.83	1,269.00	1,258.79	1,269.00	1,269.00	22
2023-12-22	1,269.76	1,269.76	1,265.92	1,268.00	1,268.00	27
2023-12-20	1,282.56	1,291.50	1,282.56	1,291.50	1,291.50	37
2023-12-19	1,273.60	1,285.12	1,267.20	1,274.96	1,274.96	42
2023-12-18	1,298.70	1,298.70	1,290.00	1,290.00	1,290.00	12
2023-12-15	1,272.60	1,305.36	1,272.60	1,302.77	1,302.77	157
2023-12-14	1,234.92	1,235.00	1,221.41	1,235.00	1,235.00	21
2023-12-11	1,210.63	1,210.63	1,210.63	1,210.63	1,210.63	6
2023-12-08	1,175.68	1,200.42	1,175.68	1,200.42	1,200.42	29
2023-12-06	1,147.70	1,164.96	1,147.70	1,164.96	1,164.96	2
2023-12-05	1,151.00	1,161.16	1,145.22	1,153.04	1,153.04	1,363
2023-12-01	1,148.87	1,150.00	1,148.87	1,150.00	1,150.00	2
2023-11-30	1,100.00	1,136.30	1,100.00	1,136.30	1,136.30	24
2023-11-29	1,088.42	1,088.42	1,088.42	1,088.42	1,088.42	1
2023-11-28	1,080.50	1,093.30	1,080.50	1,089.26	1,089.26	401
2023-11-24	1,080.00	1,080.00	1,079.62	1,079.62	1,079.62	2
2023-11-22	1,072.00	1,080.30	1,070.03	1,078.30	1,078.30	25
2023-11-21	1,058.60	1,065.60	1,058.60	1,065.60	1,065.60	111
2023-11-20	1,050.00	1,054.68	1,050.00	1,054.68	1,054.68	29
2023-11-17	1,026.12	1,026.12	1,019.45	1,022.00	1,022.00	21
2023-11-14	1,006.00	1,006.00	1,006.00	1,006.00	1,006.00	1
2023-11-13	1,001.35	1,012.80	1,001.35	1,012.80	1,012.80	12
2023-11-10	957.60	964.25	957.60	964.25	964.25	14
2023-11-09	940.94	954.00	940.94	954.00	954.00	8
2023-11-07	935.00	935.00	928.00	928.00	928.00	8
2023-11-03	959.00	963.76	959.00	963.76	963.76	8
2023-11-01	951.90	951.90	948.40	948.40	948.40	200
2023-10-30	903.40	921.00	902.70	921.00	921.00	10
2023-10-27	895.32	895.32	895.32	895.32	895.32	5
2023-10-26	898.90	911.36	898.90	911.36	911.36	2
2023-10-25	913.87	941.00	889.52	890.00	890.00	51
2023-10-23	900.00	913.86	899.99	913.86	913.86	110
2023-10-20	922.26	924.42	907.91	909.06	909.06	50
2023-10-18	937.18	937.18	937.18	937.18	937.18	7
2023-10-17	942.82	942.82	942.82	942.82	942.82	10
2023-10-16	941.87	941.87	930.11	930.11	930.11	30
2023-10-13	943.81	943.81	941.27	941.87	941.87	148
2023-10-11	999.03	999.03	990.00	990.00	990.00	25
2023-10-09	967.85	967.85	963.58	963.58	963.58	177
2023-10-06	969.60	974.40	969.60	974.40	974.40	200
2023-10-05	957.12	970.65	951.45	963.00	963.00	119
2023-10-04	961.17	961.17	961.17	961.17	961.17	1
2023-10-03	950.00	952.30	950.00	952.30	952.30	3
2023-10-02	949.80	949.80	949.80	949.80	949.80	13
2023-09-29	985.31	985.31	985.31	985.31	985.31	1
2023-09-27	977.50	985.31	977.50	985.31	985.31	3
2023-09-26	977.50	977.50	977.50	977.50	977.50	10
2023-09-25	988.19	988.19	988.19	988.19	988.19	1
2023-09-22	980.00	980.00	980.00	980.00	980.00	11
2023-09-21	990.00	990.00	990.00	990.00	990.00	2
2023-09-18	1,002.93	1,002.93	996.87	996.87	996.87	9
2023-09-12	1,043.12	1,043.74	1,040.28	1,040.28	1,040.28	11
2023-09-11	1,033.20	1,033.20	1,033.20	1,033.20	1,033.20	1
2023-09-08	1,050.84	1,051.92	1,050.84	1,051.92	1,051.92	2
2023-09-06	1,081.19	1,081.19	1,081.19	1,081.19	1,081.19	100
2023-09-01	1,097.79	1,114.44	1,097.79	1,100.01	1,100.01	6
2023-08-30	1,116.50	1,119.00	1,116.50	1,119.00	1,119.00	21
2023-08-29	1,106.67	1,106.67	1,101.36	1,101.36	1,101.36	8
2023-08-28	1,105.00	1,105.00	1,105.00	1,105.00	1,105.00	10

← NewerPage 12 of 19 · 1,127 trading daysOlder →

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.