The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1,109.00	1,114.00	1,109.00	1,114.00	1,114.00	2
2026-04-28	1,154.20	1,154.20	1,154.20	1,154.20	1,154.20	0
2026-04-27	1,160.01	1,160.01	1,141.11	1,154.20	1,154.20	65
2026-04-24	1,177.77	1,177.77	1,175.28	1,175.28	1,175.28	10
2026-04-23	1,152.30	1,157.08	1,152.30	1,157.00	1,157.00	61
2026-04-22	1,129.24	1,152.00	1,100.00	1,147.50	1,147.50	279
2026-04-20	1,107.68	1,119.09	1,107.68	1,119.09	1,119.09	117
2026-04-17	1,130.75	1,141.38	1,117.44	1,117.44	1,117.44	191
2026-04-16	1,091.39	1,092.00	1,089.50	1,091.19	1,091.19	194
2026-04-15	1,113.00	1,117.07	1,113.00	1,117.07	1,117.07	7
2026-04-14	1,114.44	1,122.21	1,110.00	1,115.09	1,115.09	260
2026-04-13	1,085.31	1,108.88	1,084.99	1,107.44	1,107.44	29
2026-04-10	1,095.00	1,096.22	1,090.88	1,090.88	1,090.88	22
2026-04-09	1,106.59	1,112.22	1,106.59	1,112.22	1,112.22	11
2026-04-08	1,107.88	1,114.44	1,106.15	1,112.05	1,112.05	118
2026-04-07	1,073.00	1,078.88	1,069.99	1,076.45	1,076.45	59
2026-04-06	1,074.60	1,091.00	1,074.60	1,091.00	1,091.00	4
2026-04-02	1,059.00	1,070.77	1,059.00	1,070.77	1,070.77	3
2026-04-01	1,049.00	1,082.23	1,049.00	1,072.03	1,072.03	116
2026-03-31	1,000.01	1,033.00	1,000.01	1,033.00	1,033.00	19
2026-03-30	995.00	999.90	993.00	993.00	993.00	131
2026-03-27	1,011.85	1,011.85	996.66	996.66	996.66	131
2026-03-26	1,028.00	1,028.00	1,020.00	1,020.15	1,020.15	10
2026-03-25	1,041.50	1,047.94	1,038.88	1,044.44	1,044.44	10
2026-03-24	1,035.55	1,035.82	1,032.51	1,032.51	1,032.51	68
2026-03-23	1,044.23	1,044.23	1,044.23	1,044.23	1,044.23	43
2026-03-20	1,049.00	1,049.00	1,044.44	1,044.44	1,044.44	8
2026-03-19	1,050.00	1,051.99	1,037.77	1,047.01	1,047.01	206
2026-03-18	1,092.32	1,092.32	1,075.00	1,078.17	1,078.17	14
2026-03-17	1,095.38	1,098.40	1,095.38	1,095.38	1,095.38	12
2026-03-16	1,130.75	1,136.94	1,130.75	1,136.94	1,136.94	421
2026-03-13	1,079.01	1,116.24	1,074.00	1,116.24	1,116.24	621
2026-03-12	1,100.00	1,100.00	1,074.31	1,074.31	1,074.31	425
2026-03-11	1,117.77	1,117.77	1,104.99	1,104.99	1,104.99	122
2026-03-10	1,164.86	1,164.86	1,129.99	1,129.99	1,129.99	632
2026-03-09	1,210.24	1,210.24	1,147.52	1,159.18	1,159.18	280
2026-03-06	1,180.53	1,210.24	1,180.53	1,210.24	1,210.24	347
2026-03-05	1,161.00	1,172.15	1,150.00	1,172.15	1,172.15	9
2026-03-04	1,176.99	1,186.42	1,157.00	1,186.42	1,186.42	19
2026-03-03	1,198.22	1,198.22	1,187.29	1,188.67	1,188.67	60
2026-03-02	1,189.36	1,193.20	1,184.03	1,186.35	1,186.35	10
2026-02-27	1,163.80	1,166.66	1,158.88	1,163.32	1,163.32	119
2026-02-26	1,186.60	1,186.60	1,186.60	1,186.60	1,186.60	1
2026-02-25	1,177.77	1,180.61	1,177.77	1,180.61	1,180.61	2
2026-02-24	1,194.02	1,202.50	1,194.02	1,202.50	1,202.50	4
2026-02-23	1,187.22	1,187.22	1,180.00	1,187.01	1,187.01	115
2026-02-20	1,238.51	1,238.51	1,210.52	1,210.52	1,210.52	18
2026-02-19	1,238.75	1,238.75	1,226.25	1,226.25	1,226.25	21
2026-02-18	1,259.52	1,259.52	1,255.68	1,255.68	1,255.68	26
2026-02-13	1,277.50	1,277.50	1,268.75	1,268.75	1,268.75	9
2026-02-12	1,230.00	1,257.34	1,230.00	1,255.83	1,255.83	8
2026-02-11	1,260.99	1,260.99	1,260.99	1,260.99	1,260.99	1
2026-02-10	1,266.66	1,266.66	1,259.84	1,259.84	1,259.84	25
2026-02-09	1,274.00	1,274.00	1,261.95	1,264.93	1,264.93	12
2026-02-06	1,251.00	1,277.32	1,251.00	1,274.85	1,274.85	156
2026-02-05	1,246.00	1,255.51	1,230.11	1,252.46	1,252.46	178
2026-02-04	1,217.70	1,217.80	1,214.89	1,214.89	1,214.89	106
2026-02-03	1,235.25	1,235.25	1,201.71	1,201.71	1,201.71	130
2026-02-02	1,225.00	1,241.35	1,225.00	1,228.77	1,228.77	329
2026-01-30	1,216.90	1,223.31	1,207.10	1,213.00	1,213.00	188

← NewerPage 3 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.