The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1,105.00	1,130.00	1,105.00	1,108.00	1,108.00	423
2023-01-06	1,095.57	1,105.56	1,095.57	1,105.56	1,105.56	4
2023-01-05	1,150.00	1,150.00	1,085.00	1,091.00	1,091.00	160
2023-01-04	1,055.00	1,105.02	1,055.00	1,105.00	1,105.00	519
2023-01-03	1,014.00	1,057.00	1,014.00	1,057.00	1,057.00	32
2023-01-02	1,027.85	1,027.85	1,005.34	1,015.52	1,015.52	29
2022-12-29	981.00	993.00	979.68	987.43	987.43	11,346
2022-12-28	1,005.00	1,005.00	995.94	995.94	995.94	207
2022-12-27	1,000.21	1,011.58	1,000.21	1,002.01	1,002.01	112
2022-12-26	968.42	990.31	968.42	971.70	971.70	189
2022-12-23	960.00	960.00	958.36	958.36	958.36	6
2022-12-22	1,013.88	1,013.88	966.42	972.06	972.06	124
2022-12-21	994.00	1,018.00	994.00	1,016.00	1,016.00	156
2022-12-20	979.02	988.82	974.68	988.82	988.82	222
2022-12-19	989.00	989.00	986.43	986.43	986.43	140
2022-12-16	985.00	985.00	958.36	967.09	967.09	62
2022-12-15	985.00	985.00	965.40	977.00	977.00	153
2022-12-14	1,005.00	1,006.00	995.61	995.61	995.61	17
2022-12-13	1,000.00	1,005.50	975.56	994.70	994.70	281
2022-12-12	971.96	995.00	971.96	983.24	983.24	35
2022-12-09	952.31	960.00	946.40	946.40	946.40	142
2022-12-08	936.13	944.06	936.13	942.08	942.08	22
2022-12-07	917.34	926.84	917.34	922.14	922.14	323
2022-12-06	975.39	975.39	938.96	938.96	938.96	18
2022-12-05	954.07	979.45	954.07	979.45	979.45	404
2022-12-02	927.96	953.75	927.96	952.77	952.77	904
2022-12-01	914.62	914.62	913.68	913.68	913.68	300
2022-11-30	924.94	924.94	921.20	922.07	922.07	49
2022-11-28	964.32	964.32	951.02	951.02	951.02	7
2022-11-25	950.29	964.32	950.29	964.32	964.32	423
2022-11-24	917.99	917.99	915.82	915.82	915.82	23
2022-11-23	933.63	940.00	933.63	940.00	940.00	92
2022-11-22	923.35	931.82	922.56	922.56	922.56	43
2022-11-21	917.98	918.26	917.98	918.26	918.26	2
2022-11-18	921.20	921.20	921.20	921.20	921.20	1
2022-11-17	933.81	937.47	927.47	928.10	928.10	410
2022-11-16	932.88	932.88	926.67	929.60	929.60	202
2022-11-11	937.21	950.00	920.35	944.20	944.20	650
2022-11-10	890.00	960.00	890.00	953.92	953.92	310
2022-11-09	870.42	881.10	870.42	872.91	872.91	421
2022-11-08	857.99	874.00	857.99	874.00	874.00	26
2022-11-07	814.83	850.08	814.83	840.84	840.84	355
2022-11-04	803.60	810.00	795.04	795.40	795.40	126
2022-11-03	775.00	807.73	772.31	807.73	807.73	130
2022-11-01	743.25	743.25	730.91	730.91	730.91	215
2022-10-31	754.17	754.17	741.00	741.00	741.00	8
2022-10-28	751.90	770.69	751.90	770.15	770.15	253
2022-10-27	749.70	749.70	739.90	739.90	739.90	12
2022-10-26	776.93	793.10	710.55	710.55	710.55	271
2022-10-25	759.98	778.35	759.98	778.35	778.35	148
2022-10-24	744.44	744.44	744.44	744.44	744.44	1
2022-10-21	718.32	727.81	718.32	727.81	727.81	6
2022-10-20	725.01	725.76	725.01	725.76	725.76	12
2022-10-18	718.00	722.40	718.00	722.40	722.40	11
2022-10-17	708.75	724.10	708.75	721.15	721.15	88
2022-10-14	701.04	711.84	701.04	708.75	708.75	10
2022-10-11	689.00	689.00	689.00	689.00	689.00	5
2022-10-10	685.58	688.16	685.58	688.16	688.16	10
2022-10-06	684.55	691.38	684.55	685.58	685.58	17
2022-10-05	683.80	683.80	674.10	681.80	681.80	26

← NewerPage 15 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.