The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1,014.96 | 1,039.50 | 1,014.96 | 1,039.50 | 1,039.50 | 5 |
| 2025-01-31 | 1,049.00 | 1,056.07 | 1,030.00 | 1,030.00 | 1,030.00 | 71 |
| 2025-01-30 | 1,042.37 | 1,045.00 | 1,042.37 | 1,045.00 | 1,045.00 | 5 |
| 2025-01-29 | 1,045.98 | 1,045.98 | 1,007.92 | 1,007.92 | 1,007.92 | 12 |
| 2025-01-28 | 1,029.31 | 1,100.00 | 1,029.31 | 1,040.00 | 1,040.00 | 217 |
| 2025-01-27 | 1,048.31 | 1,048.31 | 1,036.67 | 1,036.71 | 1,036.71 | 14 |
| 2025-01-24 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 67 |
| 2025-01-23 | 1,054.05 | 1,054.75 | 1,053.69 | 1,053.69 | 1,053.69 | 21 |
| 2025-01-21 | 1,043.62 | 1,062.43 | 1,038.30 | 1,057.98 | 1,057.98 | 99 |
| 2025-01-17 | 1,030.00 | 1,033.28 | 1,030.00 | 1,033.28 | 1,033.28 | 11 |
| 2025-01-16 | 1,007.14 | 1,024.47 | 1,007.14 | 1,024.47 | 1,024.47 | 20 |
| 2025-01-15 | 1,005.08 | 1,005.08 | 1,005.08 | 1,005.08 | 1,005.08 | 1 |
| 2025-01-14 | 1,044.77 | 1,044.77 | 1,000.00 | 1,006.91 | 1,006.91 | 11 |
| 2025-01-13 | 1,047.59 | 1,047.59 | 1,031.96 | 1,034.42 | 1,034.42 | 209 |
| 2025-01-10 | 1,038.76 | 1,053.27 | 1,038.00 | 1,047.06 | 1,047.06 | 46 |
| 2025-01-08 | 1,048.07 | 1,053.27 | 1,048.07 | 1,053.27 | 1,053.27 | 2 |
| 2025-01-07 | 1,038.80 | 1,056.72 | 1,038.80 | 1,051.12 | 1,051.12 | 213 |
| 2025-01-06 | 1,060.06 | 1,060.06 | 1,047.50 | 1,053.46 | 1,053.46 | 3 |
| 2025-01-03 | 1,050.36 | 1,060.57 | 1,050.36 | 1,060.57 | 1,060.57 | 23 |
| 2025-01-02 | 1,106.70 | 1,107.98 | 1,051.26 | 1,054.35 | 1,054.35 | 36 |
| 2024-12-30 | 1,118.88 | 1,118.88 | 1,060.00 | 1,095.10 | 1,095.10 | 2,138 |
| 2024-12-27 | 1,117.76 | 1,122.21 | 1,117.76 | 1,118.88 | 1,118.88 | 3 |
| 2024-12-26 | 1,104.75 | 1,120.57 | 1,098.52 | 1,114.16 | 1,114.16 | 40 |
| 2024-12-23 | 1,098.00 | 1,098.00 | 1,087.56 | 1,091.88 | 1,091.88 | 82 |
| 2024-12-20 | 1,078.00 | 1,105.00 | 1,078.00 | 1,097.63 | 1,097.63 | 48 |
| 2024-12-19 | 1,069.19 | 1,097.63 | 1,069.19 | 1,084.85 | 1,084.85 | 58 |
| 2024-12-18 | 1,068.99 | 1,100.50 | 1,068.99 | 1,091.00 | 1,091.00 | 387 |
| 2024-12-17 | 1,065.30 | 1,083.78 | 1,054.94 | 1,054.94 | 1,054.94 | 83 |
| 2024-12-16 | 1,020.93 | 1,055.15 | 1,020.93 | 1,051.62 | 1,051.62 | 222 |
| 2024-12-13 | 1,026.05 | 1,026.05 | 1,024.14 | 1,024.14 | 1,024.14 | 16 |
| 2024-12-12 | 990.00 | 1,012.00 | 990.00 | 1,009.80 | 1,009.80 | 305 |
| 2024-12-11 | 1,001.50 | 1,016.99 | 983.17 | 992.00 | 992.00 | 374 |
| 2024-12-10 | 977.00 | 1,007.00 | 977.00 | 995.36 | 995.36 | 100 |
| 2024-12-09 | 944.28 | 974.00 | 944.28 | 958.80 | 958.80 | 220 |
| 2024-12-06 | 944.70 | 950.34 | 936.80 | 936.80 | 936.80 | 94 |
| 2024-12-05 | 952.32 | 952.32 | 940.00 | 944.36 | 944.36 | 27 |
| 2024-12-04 | 947.01 | 963.50 | 934.36 | 962.56 | 962.56 | 32 |
| 2024-12-03 | 954.18 | 954.18 | 937.63 | 937.63 | 937.63 | 29 |
| 2024-12-02 | 941.16 | 972.00 | 941.16 | 954.18 | 954.18 | 69 |
| 2024-11-29 | 927.57 | 943.50 | 927.57 | 931.96 | 931.96 | 97 |
| 2024-11-28 | 900.58 | 933.00 | 900.58 | 927.57 | 927.57 | 46 |
| 2024-11-27 | 866.09 | 902.19 | 866.09 | 902.19 | 902.19 | 4 |
| 2024-11-26 | 878.35 | 886.44 | 878.35 | 883.77 | 883.77 | 34 |
| 2024-11-25 | 880.00 | 890.24 | 874.98 | 890.24 | 890.24 | 72 |
| 2024-11-22 | 839.16 | 870.67 | 834.79 | 865.50 | 865.50 | 55 |
| 2024-11-21 | 847.00 | 856.79 | 834.55 | 839.16 | 839.16 | 95 |
| 2024-11-19 | 840.00 | 840.79 | 822.53 | 836.64 | 836.64 | 331 |
| 2024-11-18 | 814.05 | 830.92 | 797.00 | 828.58 | 828.58 | 25 |
| 2024-11-14 | 818.91 | 820.95 | 800.00 | 803.31 | 803.31 | 69 |
| 2024-11-13 | 841.25 | 841.50 | 808.31 | 808.31 | 808.31 | 380 |
| 2024-11-12 | 891.00 | 891.00 | 834.54 | 838.63 | 838.63 | 465 |
| 2024-11-11 | 886.53 | 886.53 | 882.29 | 882.29 | 882.29 | 26 |
| 2024-11-08 | 868.50 | 877.20 | 868.50 | 874.61 | 874.61 | 221 |
| 2024-11-07 | 846.72 | 866.00 | 838.32 | 860.20 | 860.20 | 110 |
| 2024-11-06 | 898.74 | 898.74 | 830.50 | 840.42 | 840.42 | 83 |
| 2024-11-05 | 910.80 | 915.30 | 867.40 | 867.40 | 867.40 | 198 |
| 2024-11-01 | 897.84 | 907.30 | 895.26 | 905.58 | 905.58 | 207 |
| 2024-10-31 | 863.30 | 867.00 | 860.00 | 861.38 | 861.38 | 5 |
| 2024-10-30 | 893.79 | 905.00 | 884.02 | 905.00 | 905.00 | 115 |
| 2024-10-29 | 872.81 | 885.80 | 845.38 | 884.94 | 884.94 | 13,106 |
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.