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 |
| 2026-09-18 | 1,015.25 | 1,024.86 | 1,010.00 | 1,022.00 | 1,022.00 | 70 |
| 2026-09-17 | 1,034.80 | 1,034.80 | 1,015.00 | 1,018.18 | 1,018.18 | 50 |
| 2026-09-16 | 1,050.00 | 1,050.00 | 1,018.44 | 1,018.44 | 1,018.44 | 4 |
| 2026-09-15 | 1,079.11 | 1,087.56 | 1,079.11 | 1,081.08 | 1,081.08 | 60 |
| 2026-09-14 | 1,080.40 | 1,084.32 | 1,079.99 | 1,081.19 | 1,081.19 | 183 |
| 2026-09-11 | 1,065.00 | 1,065.75 | 1,059.45 | 1,065.75 | 1,065.75 | 95 |
| 2026-09-10 | 1,058.00 | 1,063.88 | 1,046.00 | 1,046.26 | 1,046.26 | 112 |
| 2026-09-09 | 1,071.49 | 1,071.49 | 1,059.00 | 1,059.00 | 1,059.00 | 22 |
| 2026-09-08 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 18 |
| 2026-09-07 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2026-09-04 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 13 |
| 2026-09-03 | 1,073.37 | 1,075.90 | 1,052.00 | 1,075.90 | 1,075.90 | 67 |
| 2026-09-02 | 1,062.72 | 1,062.72 | 1,062.72 | 1,062.72 | 1,062.72 | 0 |
| 2026-09-01 | 1,071.08 | 1,071.08 | 1,059.49 | 1,062.72 | 1,062.72 | 50 |
| 2026-08-31 | 1,070.00 | 1,075.83 | 1,069.29 | 1,075.83 | 1,075.83 | 18 |
| 2026-08-28 | 1,085.64 | 1,085.64 | 1,085.64 | 1,085.64 | 1,085.64 | 10 |
| 2026-08-27 | 1,086.43 | 1,090.00 | 1,085.64 | 1,085.64 | 1,085.64 | 5 |
| 2026-08-26 | 1,099.00 | 1,099.00 | 1,091.09 | 1,094.36 | 1,094.36 | 75 |
| 2026-08-25 | 1,085.46 | 1,090.80 | 1,085.46 | 1,090.80 | 1,090.80 | 4 |
| 2026-08-24 | 1,090.00 | 1,090.00 | 1,074.75 | 1,074.75 | 1,074.75 | 60 |
| 2026-08-21 | 1,100.00 | 1,100.96 | 1,098.11 | 1,100.96 | 1,100.96 | 52 |
| 2026-08-20 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 6 |
| 2026-08-19 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 4 |
| 2026-08-18 | 1,170.38 | 1,170.38 | 1,170.38 | 1,170.38 | 1,170.38 | 22 |
| 2026-08-17 | 1,190.64 | 1,190.64 | 1,190.64 | 1,190.64 | 1,190.64 | 0 |
| 2026-08-14 | 1,190.64 | 1,190.64 | 1,190.64 | 1,190.64 | 1,190.64 | 0 |
| 2026-08-13 | 1,190.64 | 1,190.64 | 1,190.64 | 1,190.64 | 1,190.64 | 0 |
| 2026-08-12 | 1,190.64 | 1,190.64 | 1,190.64 | 1,190.64 | 1,190.64 | 1 |
| 2026-08-11 | 1,209.04 | 1,209.04 | 1,209.04 | 1,209.04 | 1,209.04 | 5 |
| 2026-08-10 | 1,198.26 | 1,198.26 | 1,195.95 | 1,195.95 | 1,195.95 | 16 |
| 2026-08-07 | 1,152.01 | 1,185.24 | 1,152.01 | 1,180.48 | 1,180.48 | 23 |
| 2026-08-06 | 1,237.13 | 1,237.13 | 1,190.00 | 1,190.00 | 1,190.00 | 36 |
| 2026-08-05 | 1,220.04 | 1,226.10 | 1,220.04 | 1,224.88 | 1,224.88 | 20 |
| 2026-08-04 | 1,200.00 | 1,218.48 | 1,200.00 | 1,214.31 | 1,214.31 | 30 |
| 2026-08-03 | 1,143.75 | 1,175.27 | 1,143.75 | 1,175.27 | 1,175.27 | 236 |
| 2026-07-31 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1 |
| 2026-07-30 | 1,104.77 | 1,107.70 | 1,104.77 | 1,107.70 | 1,107.70 | 22 |
| 2026-07-29 | 1,114.00 | 1,114.00 | 1,082.00 | 1,092.52 | 1,092.52 | 62 |
| 2026-07-28 | 1,111.00 | 1,144.00 | 1,111.00 | 1,144.00 | 1,144.00 | 147 |
| 2026-07-27 | 1,082.57 | 1,082.57 | 1,082.57 | 1,082.57 | 1,082.57 | 10 |
Page 1 of 3 · 126 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.