The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 864.69 | 880.50 | 864.69 | 865.92 | 865.92 | 13 |
| 2024-10-25 | 886.16 | 886.16 | 884.40 | 884.40 | 884.40 | 4 |
| 2024-10-24 | 878.43 | 885.45 | 876.65 | 878.80 | 878.80 | 74 |
| 2024-10-23 | 912.73 | 919.00 | 881.79 | 896.00 | 896.00 | 648 |
| 2024-10-22 | 912.73 | 913.64 | 905.00 | 912.73 | 912.73 | 41 |
| 2024-10-21 | 900.99 | 923.60 | 900.99 | 908.16 | 908.16 | 12,937 |
| 2024-10-18 | 877.36 | 880.88 | 875.60 | 879.95 | 879.95 | 651 |
| 2024-10-17 | 885.00 | 885.00 | 881.00 | 881.00 | 881.00 | 38 |
| 2024-10-16 | 867.65 | 874.00 | 866.02 | 874.00 | 874.00 | 52 |
| 2024-10-15 | 844.50 | 868.00 | 844.50 | 859.05 | 859.05 | 1,072 |
| 2024-10-14 | 854.96 | 854.96 | 823.65 | 831.20 | 831.20 | 1,015 |
| 2024-10-11 | 801.79 | 847.11 | 801.79 | 846.49 | 846.49 | 315 |
| 2024-10-10 | 833.29 | 833.29 | 818.16 | 818.16 | 818.16 | 8,572 |
| 2024-10-09 | 849.99 | 849.99 | 831.62 | 831.62 | 831.62 | 201 |
| 2024-10-08 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 78 |
| 2024-10-07 | 842.96 | 864.96 | 842.96 | 851.70 | 851.70 | 48 |
| 2024-10-04 | 839.69 | 842.96 | 828.20 | 842.96 | 842.96 | 7 |
| 2024-10-03 | 835.00 | 835.00 | 829.50 | 831.37 | 831.37 | 77 |
| 2024-10-02 | 853.39 | 853.39 | 853.39 | 853.39 | 853.39 | 1 |
| 2024-10-01 | 838.20 | 844.94 | 819.09 | 844.94 | 844.94 | 11 |
| 2024-09-30 | 843.20 | 843.20 | 827.90 | 829.90 | 829.90 | 98 |
| 2024-09-27 | 842.50 | 853.33 | 842.50 | 850.00 | 850.00 | 52 |
| 2024-09-26 | 836.91 | 850.75 | 833.00 | 840.50 | 840.50 | 131 |
| 2024-09-25 | 852.86 | 852.86 | 836.25 | 836.25 | 836.25 | 31 |
| 2024-09-24 | 845.00 | 846.00 | 842.00 | 842.00 | 842.00 | 33 |
| 2024-09-23 | 853.23 | 871.92 | 852.60 | 866.04 | 866.04 | 319 |
| 2024-09-20 | 842.52 | 845.88 | 835.18 | 845.88 | 845.88 | 53 |
| 2024-09-19 | 852.55 | 852.55 | 838.00 | 838.00 | 838.00 | 174 |
| 2024-09-18 | 863.39 | 863.39 | 846.25 | 846.25 | 846.25 | 127 |
| 2024-09-17 | 869.04 | 871.18 | 854.84 | 854.84 | 854.84 | 115 |
| 2024-09-16 | 856.12 | 864.66 | 850.00 | 860.43 | 860.43 | 92 |
| 2024-09-13 | 900.00 | 900.00 | 866.52 | 873.99 | 873.99 | 180 |
| 2024-09-12 | 911.82 | 917.28 | 911.10 | 915.46 | 915.46 | 44 |
| 2024-09-11 | 927.17 | 927.17 | 893.32 | 906.00 | 906.00 | 25 |
| 2024-09-10 | 898.90 | 918.05 | 894.00 | 918.05 | 918.05 | 22 |
| 2024-09-09 | 918.72 | 919.00 | 909.04 | 909.04 | 909.04 | 96 |
| 2024-09-06 | 897.98 | 897.98 | 878.20 | 882.36 | 882.36 | 189 |
| 2024-09-05 | 903.83 | 910.51 | 903.44 | 903.44 | 903.44 | 48 |
| 2024-09-04 | 919.80 | 928.80 | 919.80 | 924.30 | 924.30 | 4 |
| 2024-09-03 | 975.88 | 975.88 | 894.50 | 906.50 | 906.50 | 64 |
| 2024-09-02 | 966.22 | 966.22 | 966.22 | 966.22 | 966.22 | 10 |
| 2024-08-30 | 969.03 | 976.79 | 969.03 | 970.00 | 970.00 | 84 |
| 2024-08-27 | 953.67 | 953.80 | 946.00 | 953.80 | 953.80 | 7 |
| 2024-08-26 | 955.77 | 955.77 | 955.20 | 955.20 | 955.20 | 8 |
| 2024-08-22 | 961.40 | 969.00 | 961.40 | 969.00 | 969.00 | 6 |
| 2024-08-21 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 2 |
| 2024-08-20 | 980.91 | 980.91 | 937.02 | 937.02 | 937.02 | 9 |
| 2024-08-19 | 968.84 | 971.19 | 960.30 | 971.19 | 971.19 | 69 |
| 2024-08-14 | 924.84 | 924.84 | 920.92 | 920.92 | 920.92 | 49 |
| 2024-08-13 | 915.68 | 915.68 | 915.68 | 915.68 | 915.68 | 1 |
| 2024-08-12 | 914.00 | 914.00 | 901.79 | 905.77 | 905.77 | 18 |
| 2024-08-09 | 931.54 | 931.54 | 931.54 | 931.54 | 931.54 | 1 |
| 2024-08-08 | 935.91 | 936.00 | 935.90 | 936.00 | 936.00 | 45 |
| 2024-08-06 | 942.27 | 942.27 | 936.84 | 936.84 | 936.84 | 11 |
| 2024-08-05 | 932.17 | 957.22 | 932.17 | 949.09 | 949.09 | 205 |
| 2024-08-02 | 1,000.00 | 1,000.00 | 963.83 | 963.83 | 963.83 | 35 |
| 2024-08-01 | 1,103.98 | 1,103.98 | 1,017.97 | 1,017.97 | 1,017.97 | 14 |
| 2024-07-31 | 1,079.00 | 1,106.17 | 1,063.44 | 1,103.98 | 1,103.98 | 120 |
| 2024-07-30 | 1,050.00 | 1,060.27 | 1,047.21 | 1,047.21 | 1,047.21 | 30 |
| 2024-07-25 | 1,026.12 | 1,050.00 | 1,020.01 | 1,047.61 | 1,047.61 | 55 |
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.