The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1,068.00	1,068.00	1,068.00	1,068.00	1,068.00	10
2026-07-23	1,061.06	1,061.06	1,061.06	1,061.06	1,061.06	25
2026-07-22	1,043.74	1,051.44	1,040.00	1,051.13	1,051.13	211
2026-07-21	1,068.52	1,068.52	1,036.20	1,036.20	1,036.20	39
2026-07-20	1,100.00	1,100.00	1,065.00	1,066.00	1,066.00	60
2026-07-17	1,090.00	1,090.00	1,090.00	1,090.00	1,090.00	6
2026-07-16	1,111.11	1,111.11	1,098.90	1,098.90	1,098.90	15
2026-07-15	1,107.70	1,114.16	1,107.70	1,112.10	1,112.10	13
2026-07-14	1,100.00	1,100.00	1,100.00	1,100.00	1,100.00	6
2026-07-13	1,131.00	1,131.00	1,110.00	1,110.00	1,110.00	30
2026-07-10	1,146.08	1,146.08	1,146.08	1,146.08	1,146.08	1
2026-07-09	1,145.00	1,146.91	1,145.00	1,146.08	1,146.08	14
2026-07-08	1,152.00	1,152.00	1,152.00	1,152.00	1,152.00	2
2026-07-07	1,205.10	1,205.10	1,205.10	1,205.10	1,205.10	1
2026-07-06	1,186.53	1,205.10	1,186.53	1,205.10	1,205.10	14
2026-07-03	1,159.02	1,159.02	1,159.02	1,159.02	1,159.02	1
2026-07-02	1,175.79	1,175.79	1,165.88	1,165.88	1,165.88	4
2026-07-01	1,143.75	1,143.75	1,131.20	1,131.20	1,131.20	7
2026-06-30	1,100.01	1,100.01	1,100.01	1,100.01	1,100.01	1
2026-06-29	1,114.00	1,114.00	1,114.00	1,114.00	1,114.00	5
2026-06-26	1,130.00	1,132.40	1,114.00	1,114.00	1,114.00	3
2026-06-25	1,127.01	1,147.58	1,127.01	1,132.75	1,132.75	12
2026-06-24	1,156.26	1,156.26	1,150.00	1,150.00	1,150.00	53
2026-06-23	1,138.50	1,138.50	1,138.50	1,138.50	1,138.50	0
2026-06-22	1,139.65	1,141.00	1,138.50	1,138.50	1,138.50	42
2026-06-19	1,145.47	1,145.47	1,145.47	1,145.47	1,145.47	0
2026-06-18	1,170.77	1,175.08	1,142.60	1,145.47	1,145.47	218
2026-06-17	1,149.56	1,158.84	1,149.56	1,157.68	1,157.68	12
2026-06-16	1,157.68	1,158.87	1,157.68	1,158.87	1,158.87	6
2026-06-15	1,150.00	1,166.00	1,141.08	1,161.65	1,161.65	94
2026-06-12	1,116.44	1,116.44	1,116.44	1,116.44	1,116.44	10
2026-06-11	1,107.17	1,121.14	1,107.17	1,121.14	1,121.14	53
2026-06-10	1,089.89	1,089.89	1,076.82	1,081.52	1,081.52	25
2026-06-09	1,106.00	1,106.00	1,106.00	1,106.00	1,106.00	121
2026-06-08	1,106.00	1,106.00	1,106.00	1,106.00	1,106.00	0
2026-06-05	1,107.40	1,107.40	1,106.00	1,106.00	1,106.00	56
2026-06-03	1,081.41	1,083.58	1,068.00	1,068.00	1,068.00	9
2026-06-02	1,126.61	1,126.61	1,081.41	1,081.41	1,081.41	283
2026-06-01	1,148.20	1,148.20	1,125.74	1,126.02	1,126.02	83
2026-05-29	1,186.51	1,186.51	1,147.31	1,164.64	1,164.64	181
2026-05-28	1,152.82	1,152.82	1,151.40	1,151.40	1,151.40	32
2026-05-27	1,112.00	1,137.73	1,112.00	1,137.73	1,137.73	606
2026-05-26	1,107.59	1,115.00	1,107.59	1,115.00	1,115.00	12
2026-05-25	1,084.74	1,089.01	1,084.74	1,089.01	1,089.01	2
2026-05-22	1,079.00	1,103.00	1,079.00	1,098.03	1,098.03	218
2026-05-21	1,090.00	1,101.00	1,082.00	1,101.00	1,101.00	50
2026-05-20	1,115.00	1,115.00	1,115.00	1,115.00	1,115.00	1
2026-05-19	1,101.12	1,105.56	1,101.12	1,103.66	1,103.66	115
2026-05-18	1,114.00	1,114.00	1,097.60	1,097.60	1,097.60	47
2026-05-15	1,157.32	1,157.32	1,129.25	1,129.25	1,129.25	16
2026-05-14	1,214.86	1,216.05	1,143.59	1,145.87	1,145.87	253
2026-05-13	1,173.92	1,201.69	1,170.50	1,201.69	1,201.69	316
2026-05-12	1,176.49	1,176.49	1,158.94	1,159.00	1,159.00	52
2026-05-11	1,164.69	1,177.55	1,164.54	1,172.41	1,172.41	29
2026-05-08	1,160.00	1,163.14	1,157.00	1,157.00	1,157.00	59
2026-05-07	1,143.41	1,155.28	1,138.86	1,140.00	1,140.00	19
2026-05-06	1,128.16	1,133.33	1,128.16	1,133.33	1,133.33	5
2026-05-05	1,100.00	1,102.00	1,100.00	1,102.00	1,102.00	4
2026-05-04	1,114.00	1,114.00	1,114.00	1,114.00	1,114.00	3
2026-04-30	1,132.00	1,132.00	1,132.00	1,132.00	1,132.00	1

← NewerPage 2 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.