The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 962.81 | 971.00 | 962.81 | 971.00 | 971.00 | 117 |
| 2026-10-16 | 969.31 | 975.00 | 957.00 | 958.08 | 958.08 | 169 |
| 2026-10-15 | 939.63 | 950.00 | 939.63 | 950.00 | 950.00 | 60 |
| 2026-10-14 | 938.37 | 938.37 | 925.00 | 925.00 | 925.00 | 134 |
| 2026-10-13 | 954.75 | 956.14 | 932.82 | 937.80 | 937.80 | 157 |
| 2026-10-09 | 949.67 | 950.00 | 949.67 | 950.00 | 950.00 | 15 |
| 2026-10-08 | 953.08 | 953.08 | 930.00 | 940.00 | 940.00 | 234 |
| 2026-10-07 | 935.35 | 944.37 | 935.06 | 944.37 | 944.37 | 22 |
| 2026-10-06 | 976.23 | 976.23 | 945.00 | 945.00 | 945.00 | 659 |
| 2026-10-05 | 990.00 | 990.00 | 950.00 | 968.03 | 968.03 | 580 |
| 2026-10-02 | 1,014.00 | 1,021.39 | 1,011.00 | 1,017.00 | 1,017.00 | 172 |
| 2026-10-01 | 971.85 | 1,010.79 | 968.00 | 1,010.79 | 1,010.79 | 718 |
| 2026-09-30 | 998.00 | 1,000.16 | 960.00 | 962.24 | 962.24 | 422 |
| 2026-09-29 | 969.40 | 995.71 | 964.58 | 979.00 | 979.00 | 143 |
| 2026-09-28 | 1,010.00 | 1,010.00 | 965.47 | 969.40 | 969.40 | 452 |
| 2026-09-25 | 1,031.22 | 1,037.78 | 1,031.22 | 1,031.22 | 1,031.22 | 88 |
| 2026-09-24 | 1,039.35 | 1,039.35 | 1,019.70 | 1,019.70 | 1,019.70 | 35 |
| 2026-09-23 | 1,020.08 | 1,039.35 | 1,013.00 | 1,039.35 | 1,039.35 | 92 |
| 2026-09-22 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 75 |
| 2026-09-21 | 1,024.24 | 1,029.89 | 1,015.00 | 1,028.58 | 1,028.58 | 33 |
Page 1 of 1 · 20 trading days
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.