The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,085.40 | 1,086.00 | 1,079.99 | 1,084.32 | 1,084.32 | 133 |
| 2025-10-30 | 1,135.00 | 1,135.00 | 1,090.00 | 1,091.40 | 1,091.40 | 59 |
| 2025-10-29 | 1,190.10 | 1,194.77 | 1,140.00 | 1,140.50 | 1,140.50 | 168 |
| 2025-10-28 | 1,200.32 | 1,204.45 | 1,198.50 | 1,198.50 | 1,198.50 | 115 |
| 2025-10-27 | 1,199.17 | 1,199.17 | 1,193.57 | 1,197.10 | 1,197.10 | 29 |
| 2025-10-24 | 1,182.99 | 1,195.74 | 1,182.99 | 1,195.74 | 1,195.74 | 67 |
| 2025-10-23 | 1,173.99 | 1,177.03 | 1,173.99 | 1,177.03 | 1,177.03 | 3 |
| 2025-10-22 | 1,166.67 | 1,170.00 | 1,159.47 | 1,164.15 | 1,164.15 | 30 |
| 2025-10-21 | 1,170.00 | 1,170.00 | 1,163.20 | 1,163.20 | 1,163.20 | 7 |
← NewerPage 5 of 5 · 249 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.