The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1,218.47 | 1,222.50 | 1,218.47 | 1,222.50 | 1,222.50 | 50 |
| 2022-01-04 | 1,196.52 | 1,214.38 | 1,196.52 | 1,214.38 | 1,214.38 | 2,092 |
| 2022-01-03 | 1,136.95 | 1,190.56 | 1,136.95 | 1,182.50 | 1,182.50 | 6,006 |
| 2021-12-30 | 1,142.60 | 1,145.56 | 1,123.31 | 1,126.53 | 1,126.53 | 6,294 |
| 2021-12-29 | 1,163.01 | 1,165.43 | 1,153.33 | 1,165.43 | 1,165.43 | 260 |
| 2021-12-28 | 1,168.49 | 1,173.92 | 1,168.49 | 1,173.92 | 1,173.92 | 105 |
| 2021-12-27 | 1,148.40 | 1,148.40 | 1,148.40 | 1,148.40 | 1,148.40 | 1 |
| 2021-12-23 | 1,151.52 | 1,161.35 | 1,147.98 | 1,158.24 | 1,158.24 | 554 |
| 2021-12-22 | 1,143.10 | 1,144.44 | 1,137.60 | 1,137.60 | 1,137.60 | 159 |
| 2021-12-21 | 1,094.43 | 1,145.00 | 1,094.43 | 1,145.00 | 1,145.00 | 104 |
| 2021-12-20 | 1,072.50 | 1,073.59 | 1,061.32 | 1,073.59 | 1,073.59 | 14 |
| 2021-12-17 | 1,081.28 | 1,103.07 | 1,081.28 | 1,101.19 | 1,101.19 | 6 |
| 2021-12-16 | 1,126.93 | 1,126.93 | 1,089.00 | 1,092.54 | 1,092.54 | 2,226 |
| 2021-12-15 | 1,118.88 | 1,118.88 | 1,088.91 | 1,116.66 | 1,116.66 | 840 |
| 2021-12-14 | 1,109.92 | 1,114.40 | 1,109.92 | 1,114.40 | 1,114.40 | 3 |
| 2021-12-13 | 1,138.69 | 1,138.69 | 1,112.03 | 1,118.95 | 1,118.95 | 1,555 |
| 2021-12-10 | 1,162.33 | 1,162.33 | 1,141.60 | 1,154.96 | 1,154.96 | 736 |
| 2021-12-09 | 1,155.96 | 1,155.96 | 1,153.62 | 1,153.62 | 1,153.62 | 14 |
| 2021-12-08 | 1,172.33 | 1,173.51 | 1,172.33 | 1,173.51 | 1,173.51 | 2 |
| 2021-12-07 | 1,181.69 | 1,190.00 | 1,181.69 | 1,190.00 | 1,190.00 | 5 |
| 2021-12-06 | 1,131.20 | 1,168.40 | 1,131.20 | 1,166.80 | 1,166.80 | 62 |
| 2021-12-03 | 1,138.86 | 1,138.86 | 1,117.20 | 1,117.20 | 1,117.20 | 79 |
| 2021-12-02 | 1,119.75 | 1,129.74 | 1,096.00 | 1,129.74 | 1,129.74 | 572 |
| 2021-12-01 | 1,133.11 | 1,133.11 | 1,076.70 | 1,078.15 | 1,078.15 | 223 |
| 2021-11-30 | 1,101.50 | 1,111.11 | 1,096.40 | 1,111.11 | 1,111.11 | 116 |
| 2021-11-29 | 1,102.00 | 1,111.62 | 1,101.50 | 1,111.62 | 1,111.62 | 156 |
| 2021-11-26 | 1,104.27 | 1,107.00 | 1,088.00 | 1,101.98 | 1,101.98 | 81 |
| 2021-11-24 | 1,175.95 | 1,178.25 | 1,172.65 | 1,177.45 | 1,177.45 | 254 |
| 2021-11-23 | 1,193.75 | 1,193.75 | 1,166.85 | 1,166.85 | 1,166.85 | 128 |
| 2021-11-22 | 1,205.00 | 1,205.00 | 1,170.95 | 1,181.65 | 1,181.65 | 231 |
| 2021-11-19 | 1,252.00 | 1,252.00 | 1,197.55 | 1,199.95 | 1,199.95 | 810 |
| 2021-11-18 | 1,273.75 | 1,276.24 | 1,252.00 | 1,264.99 | 1,264.99 | 18 |
| 2021-11-17 | 1,257.36 | 1,263.00 | 1,248.00 | 1,252.00 | 1,252.00 | 494 |
| 2021-11-16 | 1,260.00 | 1,276.35 | 1,249.68 | 1,249.68 | 1,249.68 | 478 |
| 2021-11-12 | 1,190.63 | 1,205.39 | 1,190.63 | 1,205.39 | 1,205.39 | 261 |
| 2021-11-10 | 1,210.00 | 1,212.01 | 1,199.00 | 1,199.00 | 1,199.00 | 143 |
| 2021-11-09 | 1,200.00 | 1,201.71 | 1,196.79 | 1,201.71 | 1,201.71 | 48 |
| 2021-11-08 | 1,181.01 | 1,261.00 | 1,181.01 | 1,236.00 | 1,236.00 | 108 |
| 2021-11-05 | 1,181.20 | 1,225.50 | 1,181.20 | 1,225.50 | 1,225.50 | 44 |
| 2021-11-04 | 1,200.00 | 1,201.00 | 1,185.24 | 1,195.50 | 1,195.50 | 437 |
| 2021-11-03 | 1,205.16 | 1,205.16 | 1,195.00 | 1,195.00 | 1,195.00 | 80 |
| 2021-11-01 | 1,198.41 | 1,208.60 | 1,198.08 | 1,208.60 | 1,208.60 | 269 |
| 2021-10-29 | 1,164.15 | 1,164.15 | 1,162.97 | 1,162.97 | 1,162.97 | 22 |
| 2021-10-27 | 1,182.36 | 1,182.36 | 1,181.70 | 1,181.70 | 1,181.70 | 4 |
| 2021-10-26 | 1,182.36 | 1,182.36 | 1,182.36 | 1,182.36 | 1,182.36 | 60 |
| 2021-10-25 | 1,196.39 | 1,196.40 | 1,175.00 | 1,176.00 | 1,176.00 | 640 |
| 2021-10-22 | 1,222.79 | 1,234.20 | 1,203.00 | 1,203.00 | 1,203.00 | 514 |
| 2021-10-21 | 1,212.42 | 1,212.42 | 1,212.41 | 1,212.41 | 1,212.41 | 6 |
← NewerPage 19 of 19 · 1,128 trading days
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.