The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,216.90 | 1,223.31 | 1,207.10 | 1,213.00 | 1,213.00 | 188 |
| 2026-01-29 | 1,254.36 | 1,254.36 | 1,214.50 | 1,214.50 | 1,214.50 | 135 |
| 2026-01-28 | 1,272.54 | 1,275.40 | 1,270.00 | 1,275.30 | 1,275.30 | 150 |
| 2026-01-27 | 1,279.87 | 1,307.00 | 1,257.00 | 1,265.15 | 1,265.15 | 676 |
| 2026-01-26 | 1,330.00 | 1,330.00 | 1,311.38 | 1,311.38 | 1,311.38 | 140 |
| 2026-01-23 | 1,329.99 | 1,329.99 | 1,320.69 | 1,320.69 | 1,320.69 | 79 |
| 2026-01-22 | 1,338.00 | 1,350.00 | 1,338.00 | 1,339.86 | 1,339.86 | 42 |
| 2026-01-21 | 1,325.26 | 1,337.71 | 1,321.33 | 1,337.71 | 1,337.71 | 7 |
| 2026-01-20 | 1,319.36 | 1,337.90 | 1,318.76 | 1,337.90 | 1,337.90 | 211 |
| 2026-01-19 | 1,312.51 | 1,312.51 | 1,312.51 | 1,312.51 | 1,312.51 | 1 |
| 2026-01-16 | 1,339.16 | 1,339.16 | 1,326.01 | 1,326.01 | 1,326.01 | 10 |
| 2026-01-15 | 1,313.93 | 1,327.18 | 1,313.93 | 1,327.18 | 1,327.18 | 3 |
| 2026-01-14 | 1,303.55 | 1,306.07 | 1,303.55 | 1,306.07 | 1,306.07 | 5 |
| 2026-01-13 | 1,290.00 | 1,328.00 | 1,290.00 | 1,320.96 | 1,320.96 | 32 |
| 2026-01-12 | 1,257.99 | 1,287.72 | 1,257.99 | 1,287.72 | 1,287.72 | 14 |
| 2026-01-09 | 1,232.10 | 1,257.99 | 1,226.66 | 1,257.99 | 1,257.99 | 16 |
| 2026-01-08 | 1,249.68 | 1,250.91 | 1,249.68 | 1,250.91 | 1,250.91 | 82 |
| 2026-01-07 | 1,249.99 | 1,254.60 | 1,237.08 | 1,242.00 | 1,242.00 | 20 |
| 2026-01-06 | 1,235.99 | 1,235.99 | 1,235.02 | 1,235.02 | 1,235.02 | 5 |
| 2026-01-05 | 1,243.36 | 1,243.36 | 1,243.00 | 1,243.00 | 1,243.00 | 2 |
| 2026-01-02 | 1,184.62 | 1,225.00 | 1,173.33 | 1,225.00 | 1,225.00 | 37 |
| 2025-12-30 | 1,193.00 | 1,219.68 | 1,193.00 | 1,208.79 | 1,208.79 | 142 |
| 2025-12-29 | 1,206.73 | 1,215.15 | 1,203.99 | 1,215.15 | 1,215.15 | 4 |
| 2025-12-26 | 1,210.34 | 1,210.34 | 1,198.21 | 1,198.21 | 1,198.21 | 7 |
| 2025-12-23 | 1,205.55 | 1,205.55 | 1,196.99 | 1,202.73 | 1,202.73 | 160 |
| 2025-12-22 | 1,190.00 | 1,211.11 | 1,190.00 | 1,211.11 | 1,211.11 | 33 |
| 2025-12-19 | 1,154.50 | 1,191.69 | 1,154.50 | 1,191.69 | 1,191.69 | 44 |
| 2025-12-18 | 1,159.48 | 1,159.48 | 1,154.82 | 1,154.82 | 1,154.82 | 26 |
| 2025-12-17 | 1,145.00 | 1,152.00 | 1,144.44 | 1,148.00 | 1,148.00 | 11 |
| 2025-12-16 | 1,117.99 | 1,139.91 | 1,117.99 | 1,135.53 | 1,135.53 | 63 |
| 2025-12-15 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 0 |
| 2025-12-12 | 1,096.60 | 1,109.00 | 1,096.60 | 1,109.00 | 1,109.00 | 88 |
| 2025-12-11 | 1,092.99 | 1,092.99 | 1,092.99 | 1,092.99 | 1,092.99 | 0 |
| 2025-12-10 | 1,093.27 | 1,093.27 | 1,091.60 | 1,092.99 | 1,092.99 | 114 |
| 2025-12-09 | 1,125.19 | 1,131.20 | 1,088.88 | 1,088.88 | 1,088.88 | 28 |
| 2025-12-08 | 1,079.96 | 1,116.10 | 1,079.96 | 1,116.10 | 1,116.10 | 14 |
| 2025-12-05 | 1,080.51 | 1,104.00 | 1,080.51 | 1,102.00 | 1,102.00 | 61 |
| 2025-12-04 | 1,073.00 | 1,073.00 | 1,057.32 | 1,070.00 | 1,070.00 | 6 |
| 2025-12-03 | 1,084.89 | 1,084.89 | 1,050.00 | 1,050.00 | 1,050.00 | 14 |
| 2025-12-02 | 985.52 | 1,093.99 | 985.52 | 1,093.99 | 1,093.99 | 345 |
| 2025-12-01 | 1,014.53 | 1,014.53 | 1,006.41 | 1,006.41 | 1,006.41 | 12 |
| 2025-11-28 | 1,019.85 | 1,019.85 | 1,000.56 | 1,007.00 | 1,007.00 | 93 |
| 2025-11-27 | 1,051.14 | 1,051.14 | 1,009.75 | 1,009.75 | 1,009.75 | 3 |
| 2025-11-26 | 990.00 | 1,001.84 | 990.00 | 1,001.84 | 1,001.84 | 106 |
| 2025-11-25 | 959.33 | 980.99 | 959.33 | 978.50 | 978.50 | 46 |
| 2025-11-24 | 979.99 | 979.99 | 961.20 | 961.20 | 961.20 | 46 |
| 2025-11-21 | 988.00 | 988.00 | 960.00 | 971.52 | 971.52 | 178 |
| 2025-11-19 | 1,000.00 | 1,000.00 | 982.99 | 988.50 | 988.50 | 60 |
| 2025-11-18 | 1,006.57 | 1,011.50 | 1,005.95 | 1,010.00 | 1,010.00 | 24 |
| 2025-11-17 | 1,035.15 | 1,035.47 | 1,015.00 | 1,015.00 | 1,015.00 | 36 |
| 2025-11-14 | 1,020.00 | 1,036.00 | 1,020.00 | 1,028.97 | 1,028.97 | 21 |
| 2025-11-13 | 1,030.00 | 1,032.07 | 1,027.94 | 1,027.94 | 1,027.94 | 12 |
| 2025-11-12 | 1,036.18 | 1,036.18 | 1,036.18 | 1,036.18 | 1,036.18 | 2 |
| 2025-11-11 | 1,032.06 | 1,033.94 | 1,032.06 | 1,032.06 | 1,032.06 | 46 |
| 2025-11-10 | 1,047.00 | 1,047.00 | 1,027.52 | 1,033.00 | 1,033.00 | 49 |
| 2025-11-07 | 1,046.85 | 1,046.85 | 1,025.00 | 1,040.00 | 1,040.00 | 22 |
| 2025-11-06 | 1,051.99 | 1,056.82 | 1,051.99 | 1,056.82 | 1,056.82 | 19 |
| 2025-11-05 | 1,073.60 | 1,073.60 | 1,050.00 | 1,050.00 | 1,050.00 | 16 |
| 2025-11-04 | 1,089.00 | 1,091.20 | 1,073.60 | 1,073.60 | 1,073.60 | 136 |
| 2025-11-03 | 1,095.17 | 1,100.00 | 1,084.99 | 1,100.00 | 1,100.00 | 15 |
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.