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 |
| 2025-10-20 | 1,155.70 | 1,155.70 | 1,155.70 | 1,155.70 | 1,155.70 | 20 |
| 2025-10-17 | 1,150.19 | 1,150.19 | 1,150.00 | 1,150.00 | 1,150.00 | 23 |
| 2025-10-16 | 1,163.06 | 1,163.06 | 1,151.28 | 1,151.28 | 1,151.28 | 26 |
| 2025-10-15 | 1,168.50 | 1,169.00 | 1,167.02 | 1,169.00 | 1,169.00 | 4 |
| 2025-10-14 | 1,189.96 | 1,192.40 | 1,189.96 | 1,192.40 | 1,192.40 | 4 |
| 2025-10-13 | 1,168.12 | 1,177.40 | 1,168.12 | 1,177.40 | 1,177.40 | 9 |
| 2025-10-10 | 1,164.67 | 1,164.67 | 1,164.67 | 1,164.67 | 1,164.67 | 0 |
| 2025-10-09 | 1,164.00 | 1,164.67 | 1,164.00 | 1,164.67 | 1,164.67 | 6 |
| 2025-10-08 | 1,186.38 | 1,206.99 | 1,186.38 | 1,203.09 | 1,203.09 | 7 |
| 2025-10-07 | 1,179.70 | 1,186.99 | 1,170.99 | 1,186.38 | 1,186.38 | 13 |
| 2025-10-06 | 1,151.89 | 1,167.65 | 1,151.89 | 1,164.73 | 1,164.73 | 12 |
| 2025-10-03 | 1,165.03 | 1,165.03 | 1,153.04 | 1,153.04 | 1,153.04 | 51 |
| 2025-10-02 | 1,149.67 | 1,159.53 | 1,149.67 | 1,158.71 | 1,158.71 | 43 |
| 2025-10-01 | 1,144.44 | 1,147.13 | 1,144.25 | 1,145.00 | 1,145.00 | 8 |
| 2025-09-30 | 1,140.00 | 1,146.55 | 1,135.00 | 1,146.55 | 1,146.55 | 219 |
| 2025-09-29 | 1,152.00 | 1,156.35 | 1,144.25 | 1,145.52 | 1,145.52 | 14 |
| 2025-09-26 | 1,186.54 | 1,189.10 | 1,177.77 | 1,179.99 | 1,179.99 | 14 |
| 2025-09-25 | 1,154.00 | 1,154.00 | 1,144.25 | 1,144.25 | 1,144.25 | 26 |
| 2025-09-24 | 1,154.82 | 1,154.82 | 1,154.82 | 1,154.82 | 1,154.82 | 7 |
| 2025-09-23 | 1,162.77 | 1,162.77 | 1,143.89 | 1,143.89 | 1,143.89 | 13 |
| 2025-09-22 | 1,139.65 | 1,139.65 | 1,139.65 | 1,139.65 | 1,139.65 | 0 |
| 2025-09-19 | 1,141.70 | 1,141.80 | 1,139.65 | 1,139.65 | 1,139.65 | 4 |
| 2025-09-18 | 1,143.99 | 1,143.99 | 1,143.99 | 1,143.99 | 1,143.99 | 0 |
| 2025-09-17 | 1,143.67 | 1,145.78 | 1,141.73 | 1,143.99 | 1,143.99 | 89 |
| 2025-09-16 | 1,145.00 | 1,145.00 | 1,134.12 | 1,136.89 | 1,136.89 | 7 |
| 2025-09-15 | 1,154.99 | 1,154.99 | 1,145.00 | 1,149.21 | 1,149.21 | 11 |
| 2025-09-12 | 1,162.63 | 1,163.50 | 1,157.92 | 1,157.92 | 1,157.92 | 78 |
| 2025-09-11 | 1,220.00 | 1,225.08 | 1,190.00 | 1,191.84 | 1,191.84 | 78 |
| 2025-09-10 | 1,242.50 | 1,242.50 | 1,228.75 | 1,228.75 | 1,228.75 | 106 |
| 2025-09-09 | 1,254.85 | 1,254.85 | 1,254.85 | 1,254.85 | 1,254.85 | 0 |
| 2025-09-08 | 1,254.37 | 1,256.29 | 1,254.37 | 1,254.85 | 1,254.85 | 3 |
| 2025-09-05 | 1,233.54 | 1,233.54 | 1,225.90 | 1,227.09 | 1,227.09 | 65 |
| 2025-09-04 | 1,267.46 | 1,268.59 | 1,258.78 | 1,258.78 | 1,258.78 | 132 |
| 2025-09-03 | 1,269.99 | 1,269.99 | 1,264.49 | 1,266.00 | 1,266.00 | 72 |
| 2025-09-02 | 1,295.00 | 1,303.84 | 1,281.42 | 1,303.84 | 1,303.84 | 10 |
| 2025-09-01 | 1,268.96 | 1,268.96 | 1,268.96 | 1,268.96 | 1,268.96 | 0 |
| 2025-08-29 | 1,268.96 | 1,268.96 | 1,268.96 | 1,268.96 | 1,268.96 | 45 |
| 2025-08-28 | 1,271.04 | 1,271.04 | 1,271.04 | 1,271.04 | 1,271.04 | 0 |
| 2025-08-27 | 1,269.00 | 1,275.30 | 1,269.00 | 1,271.04 | 1,271.04 | 5 |
| 2025-08-26 | 1,261.20 | 1,268.25 | 1,258.61 | 1,268.25 | 1,268.25 | 52 |
| 2025-08-25 | 1,259.77 | 1,259.77 | 1,231.01 | 1,231.01 | 1,231.01 | 90 |
| 2025-08-22 | 1,251.51 | 1,251.51 | 1,247.30 | 1,247.30 | 1,247.30 | 8 |
| 2025-08-21 | 1,262.23 | 1,262.23 | 1,230.60 | 1,230.60 | 1,230.60 | 16 |
| 2025-08-20 | 1,231.24 | 1,231.24 | 1,231.24 | 1,231.24 | 1,231.24 | 3 |
| 2025-08-19 | 1,263.50 | 1,263.50 | 1,263.50 | 1,263.50 | 1,263.50 | 0 |
| 2025-08-18 | 1,263.50 | 1,263.50 | 1,263.50 | 1,263.50 | 1,263.50 | 0 |
| 2025-08-15 | 1,257.08 | 1,263.50 | 1,257.08 | 1,263.50 | 1,263.50 | 22 |
| 2025-08-14 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 5 |
| 2025-08-13 | 1,270.23 | 1,270.23 | 1,254.28 | 1,254.28 | 1,254.28 | 43 |
| 2025-08-12 | 1,244.80 | 1,251.15 | 1,244.80 | 1,246.82 | 1,246.82 | 29 |
| 2025-08-11 | 1,252.40 | 1,252.40 | 1,231.55 | 1,231.55 | 1,231.55 | 6 |
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.