The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,235.70 | 1,235.70 | 1,235.70 | 1,235.70 | 1,235.70 | 20 |
| 2025-08-07 | 1,235.84 | 1,235.84 | 1,235.84 | 1,235.84 | 1,235.84 | 4 |
| 2025-08-06 | 1,239.37 | 1,239.42 | 1,228.84 | 1,228.84 | 1,228.84 | 50 |
| 2025-08-05 | 1,233.77 | 1,237.63 | 1,233.77 | 1,237.63 | 1,237.63 | 106 |
| 2025-08-04 | 1,208.37 | 1,226.37 | 1,205.50 | 1,226.37 | 1,226.37 | 8 |
| 2025-08-01 | 1,207.90 | 1,230.80 | 1,207.90 | 1,230.80 | 1,230.80 | 137 |
| 2025-07-31 | 1,246.14 | 1,246.56 | 1,243.99 | 1,246.56 | 1,246.56 | 5 |
| 2025-07-30 | 1,261.15 | 1,282.99 | 1,261.15 | 1,282.99 | 1,282.99 | 34 |
| 2025-07-29 | 1,348.63 | 1,348.63 | 1,258.99 | 1,261.15 | 1,261.15 | 182 |
| 2025-07-28 | 1,302.05 | 1,320.00 | 1,302.05 | 1,320.00 | 1,320.00 | 61 |
| 2025-07-25 | 1,280.88 | 1,284.38 | 1,280.88 | 1,284.38 | 1,284.38 | 6 |
| 2025-07-24 | 1,300.00 | 1,300.00 | 1,287.88 | 1,287.88 | 1,287.88 | 5 |
| 2025-07-23 | 1,286.99 | 1,296.67 | 1,286.99 | 1,296.67 | 1,296.67 | 3 |
| 2025-07-22 | 1,273.81 | 1,273.81 | 1,273.81 | 1,273.81 | 1,273.81 | 12 |
| 2025-07-21 | 1,287.99 | 1,287.99 | 1,281.99 | 1,281.99 | 1,281.99 | 2 |
| 2025-07-18 | 1,273.60 | 1,273.60 | 1,273.60 | 1,273.60 | 1,273.60 | 26 |
| 2025-07-17 | 1,250.24 | 1,287.81 | 1,250.24 | 1,281.00 | 1,281.00 | 21 |
| 2025-07-16 | 1,300.00 | 1,300.00 | 1,275.74 | 1,275.74 | 1,275.74 | 4 |
| 2025-07-15 | 1,284.84 | 1,285.55 | 1,282.73 | 1,282.73 | 1,282.73 | 3 |
| 2025-07-14 | 1,234.25 | 1,285.00 | 1,234.25 | 1,278.53 | 1,278.53 | 32 |
| 2025-07-11 | 1,255.66 | 1,277.10 | 1,255.66 | 1,259.39 | 1,259.39 | 44 |
| 2025-07-10 | 1,240.22 | 1,251.50 | 1,240.22 | 1,251.50 | 1,251.50 | 11 |
| 2025-07-09 | 1,200.02 | 1,250.51 | 1,200.02 | 1,242.86 | 1,242.86 | 138 |
| 2025-07-08 | 1,195.92 | 1,200.00 | 1,195.92 | 1,200.00 | 1,200.00 | 2 |
| 2025-07-07 | 1,173.51 | 1,193.99 | 1,173.51 | 1,193.99 | 1,193.99 | 15 |
| 2025-07-04 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | 0 |
| 2025-07-03 | 1,169.17 | 1,178.75 | 1,169.17 | 1,178.75 | 1,178.75 | 12 |
| 2025-07-02 | 1,151.99 | 1,160.99 | 1,144.99 | 1,144.99 | 1,144.99 | 26 |
| 2025-07-01 | 1,111.56 | 1,150.00 | 1,111.56 | 1,143.27 | 1,143.27 | 5 |
| 2025-06-30 | 1,145.69 | 1,178.43 | 1,134.24 | 1,134.24 | 1,134.24 | 52 |
| 2025-06-27 | 1,124.99 | 1,169.08 | 1,124.99 | 1,169.08 | 1,169.08 | 36 |
| 2025-06-26 | 1,083.32 | 1,121.37 | 1,083.32 | 1,114.14 | 1,114.14 | 18 |
| 2025-06-25 | 1,101.75 | 1,105.55 | 1,101.75 | 1,105.43 | 1,105.43 | 7 |
| 2025-06-24 | 1,108.45 | 1,108.88 | 1,106.63 | 1,108.88 | 1,108.88 | 19 |
| 2025-06-23 | 1,091.90 | 1,115.33 | 1,091.90 | 1,106.63 | 1,106.63 | 56 |
| 2025-06-20 | 1,093.21 | 1,095.99 | 1,093.21 | 1,095.99 | 1,095.99 | 2 |
| 2025-06-18 | 1,099.80 | 1,099.80 | 1,090.99 | 1,094.74 | 1,094.74 | 8 |
| 2025-06-17 | 1,099.99 | 1,111.01 | 1,097.18 | 1,104.67 | 1,104.67 | 20 |
| 2025-06-16 | 1,115.38 | 1,119.49 | 1,108.03 | 1,111.11 | 1,111.11 | 81 |
| 2025-06-13 | 1,150.00 | 1,150.00 | 1,090.94 | 1,104.34 | 1,104.34 | 278 |
| 2025-06-12 | 1,132.95 | 1,140.93 | 1,116.52 | 1,130.23 | 1,130.23 | 350 |
| 2025-06-11 | 1,195.70 | 1,195.70 | 1,179.99 | 1,184.08 | 1,184.08 | 4 |
| 2025-06-10 | 1,192.03 | 1,203.85 | 1,187.90 | 1,203.80 | 1,203.80 | 112 |
| 2025-06-09 | 1,184.52 | 1,211.11 | 1,184.52 | 1,211.11 | 1,211.11 | 127 |
| 2025-06-06 | 1,169.97 | 1,170.76 | 1,166.77 | 1,169.54 | 1,169.54 | 47 |
| 2025-06-05 | 1,181.30 | 1,181.30 | 1,181.30 | 1,181.30 | 1,181.30 | 1 |
| 2025-06-04 | 1,202.00 | 1,202.00 | 1,199.67 | 1,199.67 | 1,199.67 | 10 |
| 2025-06-03 | 1,217.96 | 1,227.00 | 1,202.00 | 1,202.00 | 1,202.00 | 24 |
| 2025-06-02 | 1,199.98 | 1,201.00 | 1,199.98 | 1,200.62 | 1,200.62 | 4 |
| 2025-05-30 | 1,171.98 | 1,185.93 | 1,171.98 | 1,180.98 | 1,180.98 | 80 |
| 2025-05-29 | 1,150.00 | 1,181.56 | 1,150.00 | 1,172.43 | 1,172.43 | 14 |
| 2025-05-28 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 13 |
| 2025-05-27 | 1,141.77 | 1,141.77 | 1,135.00 | 1,135.00 | 1,135.00 | 45 |
| 2025-05-26 | 1,136.51 | 1,136.51 | 1,136.51 | 1,136.51 | 1,136.51 | 2 |
| 2025-05-23 | 1,148.76 | 1,148.76 | 1,145.30 | 1,145.30 | 1,145.30 | 21 |
| 2025-05-22 | 1,147.35 | 1,153.78 | 1,147.31 | 1,153.78 | 1,153.78 | 68 |
| 2025-05-21 | 1,172.68 | 1,172.68 | 1,146.41 | 1,150.14 | 1,150.14 | 130 |
| 2025-05-20 | 1,156.00 | 1,180.00 | 1,156.00 | 1,173.37 | 1,173.37 | 23 |
| 2025-05-19 | 1,160.00 | 1,160.00 | 1,148.92 | 1,156.00 | 1,156.00 | 4 |
| 2025-05-16 | 1,161.94 | 1,165.00 | 1,161.94 | 1,165.00 | 1,165.00 | 133 |
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.