The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1,105.00	1,105.00	1,105.00	1,105.00	1,105.00	10
2023-08-25	1,047.91	1,047.91	1,047.91	1,047.91	1,047.91	200
2023-08-24	1,073.74	1,073.74	1,073.37	1,073.37	1,073.37	201
2023-08-21	1,126.54	1,132.70	1,124.60	1,132.70	1,132.70	60
2023-08-18	1,125.60	1,125.60	1,125.60	1,125.60	1,125.60	5
2023-08-17	1,129.49	1,129.49	1,127.03	1,127.03	1,127.03	2
2023-08-16	1,158.84	1,158.84	1,154.20	1,154.20	1,154.20	4
2023-08-15	1,157.13	1,157.13	1,157.13	1,157.13	1,157.13	1
2023-08-14	1,170.51	1,170.51	1,170.51	1,170.51	1,170.51	16
2023-08-10	1,160.89	1,161.83	1,160.89	1,161.83	1,161.83	4
2023-08-08	1,174.99	1,174.99	1,174.99	1,174.99	1,174.99	2
2023-08-07	1,169.55	1,169.55	1,161.29	1,161.29	1,161.29	12
2023-08-04	1,126.32	1,127.46	1,124.04	1,127.46	1,127.46	10
2023-08-03	1,135.53	1,135.53	1,135.53	1,135.53	1,135.53	1
2023-08-01	1,150.00	1,156.87	1,143.00	1,143.00	1,143.00	18
2023-07-31	1,125.81	1,125.81	1,125.81	1,125.81	1,125.81	1
2023-07-28	1,128.87	1,128.87	1,128.87	1,128.87	1,128.87	2
2023-07-27	1,100.00	1,117.60	1,100.00	1,117.60	1,117.60	2
2023-07-26	1,069.00	1,100.00	1,069.00	1,100.00	1,100.00	150
2023-07-19	997.56	998.03	996.54	997.56	997.56	100
2023-07-12	1,054.02	1,058.40	1,054.02	1,058.40	1,058.40	3
2023-07-11	1,054.20	1,059.32	1,054.20	1,058.40	1,058.40	50
2023-07-03	1,008.99	1,008.99	1,008.99	1,008.99	1,008.99	4
2023-06-30	1,024.30	1,024.30	1,020.86	1,021.38	1,021.38	241
2023-06-29	1,031.58	1,032.22	1,031.58	1,032.22	1,032.22	55
2023-06-26	987.50	987.50	977.06	979.02	979.02	119
2023-06-22	980.00	987.50	980.00	987.50	987.50	5
2023-06-21	1,000.45	1,010.28	1,000.35	1,008.80	1,008.80	54
2023-06-20	1,018.81	1,018.81	1,018.81	1,018.81	1,018.81	3
2023-06-19	1,058.00	1,058.00	1,040.89	1,040.89	1,040.89	11
2023-06-16	1,078.02	1,078.02	1,057.88	1,058.94	1,058.94	105
2023-06-15	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1
2023-06-13	1,070.00	1,074.60	1,070.00	1,074.60	1,074.60	9
2023-06-12	1,070.00	1,070.00	1,070.00	1,070.00	1,070.00	1
2023-06-09	1,066.79	1,066.79	1,055.53	1,062.51	1,062.51	112
2023-06-07	1,019.35	1,039.17	1,019.35	1,036.32	1,036.32	41
2023-06-06	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	2
2023-06-02	1,053.00	1,058.00	1,053.00	1,058.00	1,058.00	20
2023-06-01	1,050.00	1,051.63	1,050.00	1,051.63	1,051.63	60
2023-05-31	1,033.08	1,033.08	1,020.53	1,020.53	1,020.53	800
2023-05-30	1,034.28	1,034.28	1,034.28	1,034.28	1,034.28	1
2023-05-26	1,020.10	1,020.10	1,020.10	1,020.10	1,020.10	20
2023-05-25	994.95	1,014.76	994.95	1,014.76	1,014.76	5
2023-05-24	982.73	982.73	982.73	982.73	982.73	3
2023-05-23	1,007.79	1,007.79	1,007.79	1,007.79	1,007.79	2
2023-05-18	1,027.14	1,027.14	1,024.88	1,024.88	1,024.88	3
2023-05-17	995.53	1,023.10	995.53	1,022.67	1,022.67	92
2023-05-15	989.00	989.00	989.00	989.00	989.00	5
2023-05-10	992.48	992.48	992.48	992.48	992.48	2
2023-05-09	1,015.74	1,018.85	1,015.74	1,018.85	1,018.85	10
2023-05-08	985.88	985.88	978.04	978.04	978.04	47
2023-05-05	981.96	981.96	975.10	976.08	976.08	13
2023-05-04	980.93	980.93	979.00	979.00	979.00	4
2023-05-03	1,026.72	1,031.68	1,000.62	1,001.64	1,001.64	553
2023-05-02	1,022.04	1,026.12	1,009.80	1,025.61	1,025.61	98
2023-04-28	1,026.58	1,028.97	1,020.73	1,028.97	1,028.97	1,238
2023-04-27	1,029.18	1,029.18	1,028.73	1,028.73	1,028.73	4
2023-04-26	1,067.94	1,067.94	1,035.00	1,039.38	1,039.38	252
2023-04-25	1,027.52	1,043.75	1,027.52	1,043.75	1,043.75	409
2023-04-24	1,036.88	1,036.88	1,032.30	1,036.88	1,036.88	8

← NewerPage 13 of 19 · 1,133 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.