The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	920.92	920.92	885.74	885.74	885.74	116
2022-03-30	910.80	921.06	908.04	920.92	920.92	23
2022-03-29	920.00	925.20	908.00	920.70	920.70	591
2022-03-28	904.89	904.89	890.00	899.82	899.82	17
2022-03-25	901.03	901.03	890.04	890.04	890.04	74
2022-03-24	902.25	909.00	889.00	907.20	907.20	54
2022-03-23	954.38	954.38	900.00	902.25	902.25	622
2022-03-22	919.55	950.00	911.00	939.32	939.32	296
2022-03-21	901.01	926.24	900.00	919.55	919.55	656
2022-03-18	958.08	962.04	958.08	962.04	962.04	491
2022-03-17	952.32	953.05	952.32	953.05	953.05	51
2022-03-16	953.68	963.43	953.68	954.18	954.18	707
2022-03-15	910.96	931.46	910.96	931.46	931.46	92
2022-03-14	910.00	910.00	883.96	887.49	887.49	220
2022-03-11	893.91	893.91	893.91	893.91	893.91	140
2022-03-10	900.65	908.19	900.65	908.19	908.19	3
2022-03-09	898.48	909.04	895.86	900.66	900.66	48
2022-03-08	861.72	890.12	861.72	878.87	878.87	137
2022-03-07	907.12	907.24	880.00	880.00	880.00	15
2022-03-04	947.94	947.94	907.25	907.25	907.25	146
2022-03-03	1,015.74	1,015.74	947.94	947.94	947.94	399
2022-03-02	1,014.04	1,015.74	1,012.02	1,015.74	1,015.74	309
2022-02-25	1,033.25	1,035.30	1,029.50	1,030.49	1,030.49	610
2022-02-24	954.33	1,009.32	954.33	1,009.32	1,009.32	80
2022-02-23	1,012.00	1,015.05	975.84	975.84	975.84	414
2022-02-22	1,053.22	1,054.17	1,006.87	1,007.94	1,007.94	62
2022-02-21	1,077.85	1,077.85	1,077.85	1,077.85	1,077.85	1
2022-02-18	1,094.50	1,094.50	1,069.20	1,069.20	1,069.20	4
2022-02-17	1,161.10	1,161.10	1,099.84	1,099.84	1,099.84	25
2022-02-16	1,120.64	1,120.64	1,120.00	1,120.00	1,120.00	11
2022-02-15	1,109.90	1,130.80	1,109.90	1,120.64	1,120.64	149
2022-02-14	1,108.28	1,109.00	1,108.28	1,109.00	1,109.00	1,000
2022-02-11	1,140.00	1,140.80	1,105.15	1,114.35	1,114.35	46
2022-02-10	1,149.21	1,161.89	1,146.00	1,149.21	1,149.21	45
2022-02-09	1,139.60	1,139.60	1,120.00	1,128.27	1,128.27	511
2022-02-08	1,115.52	1,119.39	1,115.52	1,116.54	1,116.54	193
2022-02-07	1,101.69	1,119.80	1,101.10	1,113.20	1,113.20	21
2022-02-04	1,100.90	1,100.90	1,100.90	1,100.90	1,100.90	1
2022-02-03	1,105.98	1,105.98	1,105.98	1,105.98	1,105.98	1
2022-02-02	1,096.70	1,096.70	1,084.50	1,094.50	1,094.50	36
2022-02-01	1,065.30	1,100.30	1,065.30	1,094.98	1,094.98	320
2022-01-31	1,020.73	1,055.00	1,020.73	1,053.69	1,053.69	374
2022-01-28	1,023.75	1,023.75	997.00	1,010.42	1,010.42	261
2022-01-27	1,050.00	1,050.00	1,023.75	1,023.75	1,023.75	107
2022-01-26	1,122.89	1,122.89	1,050.00	1,055.61	1,055.61	503
2022-01-25	1,106.56	1,106.56	1,088.76	1,096.47	1,096.47	9
2022-01-24	1,103.00	1,109.77	1,067.00	1,107.68	1,107.68	1,278
2022-01-21	1,150.00	1,150.00	1,112.44	1,120.56	1,120.56	38
2022-01-20	1,181.00	1,181.00	1,167.00	1,167.00	1,167.00	240
2022-01-19	1,216.25	1,216.25	1,196.26	1,196.26	1,196.26	44
2022-01-18	1,263.75	1,263.79	1,250.00	1,258.75	1,258.75	311
2022-01-17	1,258.95	1,260.00	1,243.84	1,260.00	1,260.00	3
2022-01-14	1,227.60	1,240.53	1,226.36	1,240.53	1,240.53	606
2022-01-13	1,222.80	1,246.17	1,222.80	1,246.17	1,246.17	32
2022-01-12	1,207.80	1,207.80	1,202.40	1,202.40	1,202.40	35
2022-01-11	1,191.19	1,207.85	1,191.19	1,207.85	1,207.85	3
2022-01-10	1,208.79	1,220.00	1,178.54	1,185.80	1,185.80	189
2022-01-07	1,201.70	1,201.70	1,201.70	1,201.70	1,201.70	1
2022-01-06	1,227.32	1,227.32	1,201.70	1,201.70	1,201.70	27
2022-01-05	1,218.47	1,222.50	1,218.47	1,222.50	1,222.50	50

← NewerPage 18 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.