The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	757.07	757.07	757.07	757.07	757.07	41
2022-07-01	727.49	744.48	727.49	744.48	744.48	53
2022-06-30	712.08	714.24	690.48	712.80	712.80	47
2022-06-29	721.00	721.00	709.55	719.77	719.77	800
2022-06-28	755.55	755.55	735.84	738.03	738.03	194
2022-06-27	740.50	740.50	714.93	726.59	726.59	523
2022-06-24	708.44	743.34	708.44	742.59	742.59	1,224
2022-06-23	699.00	699.00	690.61	697.03	697.03	2,634
2022-06-22	693.20	711.53	693.20	710.12	710.12	18
2022-06-21	718.04	718.04	702.19	708.21	708.21	35
2022-06-17	680.72	741.97	680.72	709.53	709.53	322
2022-06-15	650.00	676.61	650.00	673.47	673.47	2,053
2022-06-14	598.26	598.26	586.87	586.87	586.87	19
2022-06-13	607.32	607.32	585.90	590.31	590.31	32
2022-06-10	636.00	636.00	632.33	632.33	632.33	52
2022-06-09	667.00	667.00	665.59	665.59	665.59	13
2022-06-08	683.79	687.24	680.39	682.41	682.41	3,355
2022-06-07	673.00	673.00	670.67	670.67	670.67	152
2022-06-06	668.98	668.98	668.98	668.98	668.98	150
2022-06-03	667.50	668.24	665.00	665.13	665.13	368
2022-06-02	660.00	667.24	657.50	667.24	667.24	1,048
2022-06-01	624.34	624.34	624.34	624.34	624.34	1
2022-05-31	630.00	630.00	607.23	624.70	624.70	75
2022-05-27	621.00	627.69	621.00	625.06	625.06	1,522
2022-05-26	606.00	613.50	604.73	610.00	610.00	741
2022-05-25	584.06	589.56	584.06	588.12	588.12	16
2022-05-24	567.60	572.90	566.50	566.50	566.50	1,609
2022-05-23	585.72	594.81	585.72	592.67	592.67	163
2022-05-20	620.00	620.00	571.34	587.41	587.41	443
2022-05-19	613.81	626.40	613.81	621.30	621.30	13
2022-05-18	640.00	640.00	624.80	626.40	626.40	13
2022-05-17	629.00	652.85	629.00	652.84	652.84	1,674
2022-05-16	648.22	648.22	629.86	629.86	629.86	154
2022-05-13	645.00	661.80	620.00	638.82	638.82	648
2022-05-12	665.28	665.28	621.64	627.66	627.66	38
2022-05-11	696.00	696.00	669.00	669.00	669.00	67
2022-05-10	696.90	696.90	681.52	683.29	683.29	4,909
2022-05-09	710.00	711.36	690.00	690.00	690.00	72
2022-05-06	752.40	752.40	749.36	749.36	749.36	106
2022-05-05	767.27	767.69	764.61	764.61	764.61	203
2022-05-04	767.69	780.78	767.27	767.27	767.27	247
2022-05-03	750.36	765.00	750.36	762.19	762.19	272
2022-05-02	746.66	752.58	728.16	750.36	750.36	203
2022-04-29	750.00	758.48	738.57	738.57	738.57	343
2022-04-28	784.15	784.15	749.00	762.30	762.30	145
2022-04-27	808.00	808.00	735.10	754.32	754.32	1,180
2022-04-26	845.38	845.38	835.92	835.92	835.92	3
2022-04-25	853.40	853.40	850.85	850.85	850.85	3
2022-04-20	851.30	851.30	851.30	851.30	851.30	150
2022-04-19	862.68	875.28	861.84	866.88	866.88	116
2022-04-18	841.94	841.94	841.08	841.08	841.08	4
2022-04-14	864.30	872.04	855.00	855.00	855.00	30
2022-04-13	853.62	855.00	851.98	854.44	854.44	11
2022-04-12	820.00	830.00	820.00	827.38	827.38	19
2022-04-11	820.00	825.74	820.00	825.74	825.74	22
2022-04-08	843.20	845.00	824.50	825.69	825.69	84
2022-04-07	832.08	845.88	832.08	845.88	845.88	6
2022-04-06	850.01	850.01	835.92	842.86	842.86	161
2022-04-05	881.76	881.76	850.96	854.47	854.47	513
2022-04-04	864.28	885.56	864.28	882.67	882.67	34

← NewerPage 17 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.