The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	1,168.13	1,173.00	1,168.05	1,173.00	1,173.00	31
2025-05-14	1,153.00	1,163.00	1,147.37	1,147.37	1,147.37	463
2025-05-13	1,129.00	1,149.97	1,129.00	1,144.66	1,144.66	233
2025-05-12	1,120.90	1,132.00	1,095.55	1,126.02	1,126.02	248
2025-05-09	1,093.85	1,101.99	1,085.86	1,101.99	1,101.99	15
2025-05-08	1,100.00	1,101.88	1,091.84	1,091.84	1,091.84	221
2025-05-07	1,066.31	1,066.31	1,066.31	1,066.31	1,066.31	2
2025-05-06	1,055.11	1,057.36	1,055.11	1,057.36	1,057.36	4
2025-05-05	1,038.33	1,065.00	1,038.33	1,064.41	1,064.41	306
2025-05-02	1,050.00	1,059.20	1,050.00	1,057.00	1,057.00	66
2025-04-30	1,012.88	1,035.00	1,012.88	1,035.00	1,035.00	7
2025-04-29	1,024.69	1,024.69	1,024.67	1,024.67	1,024.67	4
2025-04-28	1,020.00	1,030.58	1,020.00	1,026.06	1,026.06	8
2025-04-24	988.15	1,004.61	988.15	1,004.61	1,004.61	33
2025-04-23	977.35	990.00	977.35	990.00	990.00	15
2025-04-22	929.00	931.50	923.08	926.89	926.89	6
2025-04-17	933.28	950.00	933.28	940.80	940.80	63
2025-04-16	930.65	930.65	910.00	913.85	913.85	10
2025-04-15	902.30	929.60	901.72	921.44	921.44	72
2025-04-14	934.72	942.41	931.01	935.04	935.04	17
2025-04-11	918.00	922.90	914.88	922.90	922.90	105
2025-04-10	915.03	920.00	901.25	901.25	901.25	483
2025-04-09	867.00	937.89	854.02	937.89	937.89	159
2025-04-08	850.00	875.90	828.06	828.06	828.06	87
2025-04-07	780.00	811.04	772.00	809.22	809.22	106
2025-04-04	839.98	839.98	775.00	803.90	803.90	224
2025-04-03	900.00	900.00	850.60	850.60	850.60	76
2025-04-02	945.69	957.51	945.69	957.51	957.51	106
2025-04-01	951.79	956.60	950.00	950.00	950.00	53
2025-03-31	977.10	984.08	977.10	984.08	984.08	67
2025-03-28	1,003.73	1,004.50	1,003.20	1,003.38	1,003.38	23
2025-03-27	1,033.14	1,033.14	1,033.14	1,033.14	1,033.14	1
2025-03-24	1,076.98	1,076.98	1,039.42	1,040.51	1,040.51	26
2025-03-21	1,037.29	1,037.29	1,019.76	1,026.71	1,026.71	12
2025-03-20	973.45	976.38	973.45	976.38	976.38	4
2025-03-19	971.50	971.50	967.68	967.68	967.68	2
2025-03-18	914.96	920.92	914.96	920.92	920.92	7
2025-03-17	922.96	923.89	922.96	923.89	923.89	4
2025-03-14	927.03	928.63	917.07	928.63	928.63	125
2025-03-13	931.00	931.00	920.04	925.21	925.21	19
2025-03-12	909.11	924.71	909.11	924.71	924.71	15
2025-03-11	862.64	899.11	851.00	899.11	899.11	41
2025-03-10	875.00	875.00	858.38	869.91	869.91	15
2025-03-07	910.10	910.10	885.47	885.47	885.47	86
2025-03-06	930.00	930.00	913.00	919.51	919.51	8
2025-03-05	935.55	944.92	935.55	944.92	944.92	104
2025-02-28	1,014.97	1,025.30	1,014.97	1,025.30	1,025.30	15
2025-02-27	1,021.11	1,023.49	1,021.11	1,023.49	1,023.49	9
2025-02-26	999.57	1,009.53	999.46	1,009.53	1,009.53	27
2025-02-25	1,037.35	1,037.35	1,025.87	1,025.87	1,025.87	103
2025-02-21	1,011.75	1,015.41	1,011.75	1,015.41	1,015.41	7
2025-02-19	1,058.61	1,058.61	1,058.61	1,058.61	1,058.61	15
2025-02-18	1,052.75	1,064.19	1,052.00	1,052.00	1,052.00	29
2025-02-17	1,061.62	1,061.62	1,044.70	1,044.70	1,044.70	12
2025-02-14	1,054.02	1,055.66	1,051.79	1,051.79	1,051.79	23
2025-02-13	1,074.14	1,074.14	1,071.26	1,074.14	1,074.14	13
2025-02-11	1,041.81	1,041.81	1,041.81	1,041.81	1,041.81	2
2025-02-07	1,054.26	1,055.22	1,049.89	1,053.73	1,053.73	18
2025-02-06	1,053.80	1,060.80	1,053.80	1,060.80	1,060.80	11
2025-02-05	1,037.50	1,037.50	1,037.50	1,037.50	1,037.50	4

← NewerPage 7 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.