The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	1,004.92	1,009.61	1,004.92	1,009.61	1,009.61	6
2023-04-14	1,027.33	1,027.33	993.00	993.00	993.00	4
2023-04-13	1,043.14	1,043.14	1,043.14	1,043.14	1,043.14	5
2023-04-12	1,051.26	1,051.26	1,051.26	1,051.26	1,051.26	5
2023-04-11	1,065.72	1,065.72	1,060.37	1,062.51	1,062.51	32
2023-04-10	1,077.28	1,077.28	1,077.28	1,077.28	1,077.28	1
2023-04-05	1,057.30	1,061.66	1,057.30	1,059.48	1,059.48	9
2023-04-04	1,075.50	1,085.64	1,069.29	1,084.55	1,084.55	26
2023-04-03	1,089.00	1,095.00	1,089.00	1,089.26	1,089.26	31
2023-03-31	1,079.65	1,079.65	1,077.74	1,077.74	1,077.74	25
2023-03-30	1,059.30	1,059.30	1,059.30	1,059.30	1,059.30	2
2023-03-29	1,068.00	1,068.00	1,066.36	1,066.36	1,066.36	12
2023-03-28	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	50
2023-03-27	1,049.36	1,049.36	1,046.00	1,046.00	1,046.00	7
2023-03-24	1,041.54	1,041.54	1,024.80	1,036.35	1,036.35	100
2023-03-23	1,046.95	1,046.95	1,046.95	1,046.95	1,046.95	5
2023-03-22	1,051.70	1,051.70	1,051.70	1,051.70	1,051.70	200
2023-03-21	1,075.99	1,075.99	1,075.99	1,075.99	1,075.99	100
2023-03-20	1,071.66	1,073.00	1,067.52	1,067.52	1,067.52	18
2023-03-17	1,055.76	1,060.00	1,055.76	1,060.00	1,060.00	53
2023-03-16	1,063.67	1,063.67	1,063.67	1,063.67	1,063.67	3
2023-03-15	1,047.42	1,047.42	1,045.31	1,047.15	1,047.15	34
2023-03-14	1,076.42	1,117.38	1,076.42	1,117.38	1,117.38	41
2023-03-13	1,078.84	1,082.96	1,054.70	1,072.72	1,072.72	147
2023-03-10	1,028.65	1,061.04	1,024.40	1,057.68	1,057.68	45
2023-03-09	1,060.02	1,070.00	1,036.29	1,036.29	1,036.29	241
2023-03-08	1,061.64	1,061.64	1,060.56	1,060.56	1,060.56	27
2023-03-07	1,087.82	1,099.56	1,079.67	1,079.67	1,079.67	380
2023-03-06	1,150.00	1,150.00	1,089.91	1,091.69	1,091.69	69
2023-03-03	1,117.77	1,117.77	1,117.77	1,117.77	1,117.77	30
2023-03-02	1,064.24	1,084.38	1,064.24	1,084.38	1,084.38	53
2023-03-01	1,052.58	1,058.94	1,049.40	1,058.94	1,058.94	45
2023-02-28	1,048.32	1,056.64	1,041.04	1,053.52	1,053.52	57
2023-02-27	1,030.00	1,053.66	1,030.00	1,040.40	1,040.40	38
2023-02-24	1,037.90	1,039.99	1,027.10	1,035.76	1,035.76	34
2023-02-22	1,076.00	1,076.00	1,076.00	1,076.00	1,076.00	30
2023-02-17	1,120.00	1,120.00	1,086.21	1,086.21	1,086.21	4
2023-02-16	1,128.49	1,128.49	1,128.49	1,128.49	1,128.49	5
2023-02-15	1,129.32	1,129.32	1,129.32	1,129.32	1,129.32	1
2023-02-14	1,138.00	1,143.52	1,115.52	1,143.08	1,143.08	413
2023-02-10	1,115.00	1,115.00	1,115.00	1,115.00	1,115.00	5
2023-02-08	1,113.38	1,117.00	1,112.38	1,117.00	1,117.00	12
2023-02-07	1,075.35	1,106.00	1,075.35	1,105.31	1,105.31	37
2023-02-03	1,059.29	1,079.08	1,058.94	1,058.94	1,058.94	73
2023-02-02	1,068.20	1,074.34	1,056.19	1,058.39	1,058.39	40
2023-02-01	1,093.55	1,095.45	1,085.89	1,086.73	1,086.73	22
2023-01-30	1,067.86	1,072.80	1,067.86	1,072.80	1,072.80	11
2023-01-27	1,080.00	1,084.30	1,080.00	1,084.30	1,084.30	219
2023-01-26	1,065.26	1,076.93	1,065.26	1,076.93	1,076.93	26
2023-01-25	1,058.20	1,065.26	1,058.20	1,065.26	1,065.26	28
2023-01-24	1,081.34	1,088.91	1,071.59	1,086.73	1,086.73	163
2023-01-23	1,074.64	1,091.00	1,074.64	1,091.00	1,091.00	6
2023-01-20	1,080.70	1,080.70	1,070.55	1,074.64	1,074.64	212
2023-01-19	1,078.70	1,078.70	1,074.28	1,074.28	1,074.28	400
2023-01-17	1,093.40	1,093.40	1,083.50	1,083.50	1,083.50	2
2023-01-16	1,098.00	1,099.00	1,098.00	1,099.00	1,099.00	4
2023-01-13	1,090.02	1,098.45	1,090.02	1,098.45	1,098.45	13
2023-01-12	1,090.82	1,090.82	1,090.24	1,090.24	1,090.24	2
2023-01-11	1,086.73	1,086.73	1,076.39	1,077.74	1,077.74	21
2023-01-10	1,082.46	1,084.55	1,082.46	1,084.55	1,084.55	13

← NewerPage 14 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.