The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	677.80	684.50	677.80	684.50	684.50	2
2022-10-03	650.00	656.46	641.27	656.46	656.46	161
2022-09-30	674.10	675.66	655.00	655.00	655.00	106
2022-09-29	703.50	703.50	668.82	674.10	674.10	34
2022-09-28	695.45	712.69	688.50	712.69	712.69	616
2022-09-27	695.46	695.46	695.46	695.46	695.46	15
2022-09-26	701.04	701.04	684.65	687.00	687.00	52
2022-09-23	700.00	700.00	684.00	689.85	689.85	31
2022-09-20	752.10	752.10	750.88	750.88	750.88	3
2022-09-19	763.80	764.56	763.80	764.56	764.56	2
2022-09-16	764.00	764.00	764.00	764.00	764.00	1
2022-09-14	763.92	763.92	763.92	763.92	763.92	1
2022-09-13	779.53	785.54	767.26	768.45	768.45	29
2022-09-09	825.02	827.51	811.35	812.00	812.00	1,905
2022-09-08	815.02	826.56	808.24	818.36	818.36	305
2022-09-06	796.42	800.17	790.00	796.64	796.64	829
2022-09-02	792.43	795.96	790.35	795.96	795.96	2,534
2022-09-01	822.00	822.00	790.74	797.86	797.86	12
2022-08-31	844.11	844.11	836.64	836.71	836.71	498
2022-08-30	829.44	830.14	829.44	830.00	830.00	10,230
2022-08-29	836.93	836.94	819.00	836.94	836.94	8
2022-08-26	859.56	859.56	836.94	837.38	837.38	433
2022-08-25	837.22	863.77	837.22	863.77	863.77	36
2022-08-24	827.70	837.22	827.70	837.22	837.22	24
2022-08-23	816.00	816.00	816.00	816.00	816.00	51
2022-08-22	826.56	826.56	826.56	826.56	826.56	5
2022-08-19	862.17	868.26	843.90	843.90	843.90	115
2022-08-18	866.02	872.90	866.02	872.04	872.04	28
2022-08-17	868.64	868.64	863.30	863.30	863.30	10
2022-08-16	877.95	889.14	877.95	886.53	886.53	443
2022-08-15	864.38	870.00	864.38	870.00	870.00	64
2022-08-12	856.71	856.95	856.71	856.95	856.95	160
2022-08-11	868.91	868.91	868.91	868.91	868.91	2
2022-08-10	877.44	877.44	848.42	860.32	860.32	832
2022-08-09	861.90	861.90	841.50	847.44	847.44	24
2022-08-08	860.20	865.30	850.85	861.90	861.90	40
2022-08-05	860.43	871.86	848.38	851.30	851.30	102
2022-08-04	869.44	870.00	869.44	870.00	870.00	21
2022-08-03	860.00	883.23	860.00	882.72	882.72	791
2022-08-02	873.28	873.60	855.07	870.32	870.32	109
2022-08-01	884.44	884.44	872.48	877.24	877.24	359
2022-07-29	821.00	828.35	815.26	825.74	825.74	895
2022-07-28	810.00	833.53	800.00	823.01	823.01	264
2022-07-27	849.92	851.58	810.37	823.13	823.13	54
2022-07-26	830.76	843.08	824.12	831.36	831.36	3,006
2022-07-25	858.69	858.69	838.57	838.57	838.57	624
2022-07-22	888.71	892.78	864.19	879.00	879.00	369
2022-07-21	874.85	888.71	866.27	888.71	888.71	82
2022-07-20	838.95	867.17	838.95	866.27	866.27	123
2022-07-19	830.55	842.73	828.06	842.73	842.73	222
2022-07-18	814.40	816.59	798.00	798.43	798.43	235
2022-07-15	812.80	814.40	788.80	798.40	798.40	275
2022-07-14	772.20	797.94	772.20	795.59	795.59	311
2022-07-13	787.20	787.20	777.52	777.62	777.62	312
2022-07-12	779.79	806.69	779.79	799.20	799.20	154
2022-07-11	737.30	737.30	733.65	733.65	733.65	15
2022-07-08	735.06	735.06	735.06	735.06	735.06	200
2022-07-07	742.96	754.30	737.04	752.58	752.58	50
2022-07-06	732.60	746.66	732.60	746.66	746.66	100
2022-07-05	757.08	757.08	735.00	741.77	741.77	307

← NewerPage 16 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.