The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 155.70 | 157.40 | 155.70 | 155.98 | 155.98 | 4,966 |
| 2024-08-29 | 152.72 | 156.52 | 152.72 | 156.38 | 156.38 | 2,164 |
| 2024-08-28 | 155.02 | 156.72 | 154.40 | 154.40 | 154.40 | 1,749 |
| 2024-08-27 | 156.46 | 156.46 | 153.48 | 154.56 | 154.56 | 4,447 |
| 2024-08-26 | 155.56 | 156.36 | 154.44 | 155.00 | 155.00 | 3,430 |
| 2024-08-23 | 156.10 | 158.00 | 155.82 | 157.60 | 157.60 | 3,768 |
| 2024-08-22 | 155.86 | 157.28 | 155.48 | 156.22 | 156.22 | 2,519 |
| 2024-08-21 | 154.52 | 155.66 | 153.98 | 154.58 | 154.58 | 3,287 |
| 2024-08-20 | 161.78 | 162.18 | 153.22 | 153.72 | 153.72 | 7,621 |
| 2024-08-19 | 162.68 | 163.96 | 161.90 | 162.10 | 162.10 | 2,971 |
| 2024-08-16 | 161.00 | 162.90 | 160.02 | 160.78 | 160.78 | 6,582 |
| 2024-08-15 | 154.00 | 158.00 | 153.18 | 157.30 | 157.30 | 3,035 |
| 2024-08-14 | 154.40 | 154.40 | 152.06 | 153.34 | 153.34 | 2,217 |
| 2024-08-13 | 150.98 | 152.68 | 148.80 | 152.68 | 152.68 | 4,453 |
| 2024-08-12 | 154.98 | 154.98 | 150.64 | 150.82 | 150.82 | 3,029 |
| 2024-08-09 | 154.02 | 155.76 | 153.30 | 153.40 | 153.40 | 1,774 |
| 2024-08-08 | 151.08 | 154.22 | 149.32 | 153.44 | 153.44 | 3,919 |
| 2024-08-07 | 151.52 | 153.88 | 151.52 | 152.66 | 152.66 | 6,785 |
| 2024-08-06 | 155.04 | 155.50 | 149.72 | 149.72 | 149.72 | 4,960 |
| 2024-08-05 | 153.40 | 153.42 | 146.38 | 151.20 | 151.20 | 6,995 |
| 2024-08-02 | 163.00 | 164.30 | 153.40 | 154.12 | 154.12 | 8,560 |
| 2024-08-01 | 176.92 | 177.80 | 166.30 | 166.30 | 166.30 | 3,711 |
| 2024-07-31 | 173.18 | 179.26 | 168.60 | 176.16 | 176.16 | 15,291 |
| 2024-07-30 | 171.70 | 173.30 | 171.66 | 172.90 | 172.90 | 1,139 |
| 2024-07-29 | 172.54 | 173.84 | 170.18 | 170.24 | 170.24 | 1,465 |
| 2024-07-26 | 170.78 | 172.76 | 170.18 | 172.62 | 172.62 | 5,539 |
| 2024-07-25 | 166.96 | 168.60 | 164.76 | 168.16 | 168.16 | 1,890 |
| 2024-07-24 | 171.34 | 172.06 | 168.16 | 168.86 | 168.86 | 3,254 |
| 2024-07-23 | 164.18 | 170.14 | 164.18 | 170.14 | 170.14 | 2,481 |
| 2024-07-22 | 165.56 | 167.72 | 164.28 | 164.28 | 164.28 | 2,000 |
| 2024-07-19 | 166.12 | 166.62 | 163.10 | 163.46 | 163.46 | 2,261 |
| 2024-07-18 | 169.30 | 171.08 | 168.70 | 168.70 | 168.70 | 935 |
| 2024-07-17 | 170.24 | 172.00 | 169.10 | 169.24 | 169.24 | 4,566 |
| 2024-07-16 | 165.18 | 169.60 | 164.78 | 169.14 | 169.14 | 7,285 |
| 2024-07-15 | 167.82 | 168.14 | 164.50 | 165.76 | 165.76 | 1,830 |
| 2024-07-12 | 169.20 | 169.42 | 165.74 | 166.32 | 166.32 | 1,747 |
| 2024-07-11 | 169.86 | 171.04 | 168.86 | 170.92 | 170.92 | 1,698 |
| 2024-07-10 | 170.00 | 170.74 | 169.12 | 170.14 | 170.14 | 2,453 |
| 2024-07-09 | 172.12 | 172.44 | 170.94 | 171.20 | 171.20 | 1,988 |
| 2024-07-08 | 170.96 | 176.56 | 170.30 | 174.30 | 174.30 | 3,782 |
| 2024-07-05 | 170.32 | 171.40 | 168.36 | 170.40 | 170.40 | 4,497 |
| 2024-07-04 | 171.30 | 172.30 | 170.10 | 170.10 | 170.10 | 825 |
| 2024-07-03 | 172.56 | 173.22 | 169.56 | 170.74 | 170.74 | 2,578 |
| 2024-07-02 | 173.76 | 176.00 | 172.70 | 173.70 | 173.70 | 4,971 |
| 2024-07-01 | 168.56 | 176.04 | 166.90 | 173.36 | 173.36 | 5,907 |
| 2024-06-28 | 170.92 | 171.76 | 170.12 | 170.44 | 170.44 | 3,187 |
| 2024-06-27 | 165.66 | 171.08 | 165.66 | 170.16 | 170.16 | 4,058 |
| 2024-06-26 | 163.46 | 166.16 | 163.04 | 165.68 | 165.68 | 2,261 |
| 2024-06-25 | 167.00 | 167.00 | 161.96 | 161.96 | 161.96 | 5,468 |
| 2024-06-24 | 163.60 | 168.20 | 162.58 | 167.04 | 167.04 | 5,194 |
| 2024-06-21 | 164.34 | 166.12 | 164.20 | 166.12 | 166.12 | 2,163 |
| 2024-06-20 | 163.00 | 163.26 | 161.00 | 161.84 | 161.84 | 4,764 |
| 2024-06-19 | 162.38 | 163.34 | 161.90 | 162.72 | 162.72 | 1,325 |
| 2024-06-18 | 166.68 | 166.76 | 162.00 | 163.04 | 163.04 | 5,461 |
| 2024-06-17 | 166.10 | 167.50 | 164.80 | 167.12 | 167.12 | 1,546 |
| 2024-06-14 | 168.44 | 168.88 | 165.60 | 166.60 | 166.60 | 4,311 |
| 2024-06-13 | 169.28 | 169.90 | 166.14 | 167.46 | 167.46 | 4,570 |
| 2024-06-12 | 173.06 | 173.06 | 168.86 | 169.22 | 169.22 | 6,176 |
| 2024-06-11 | 176.56 | 177.00 | 171.98 | 171.98 | 171.98 | 4,551 |
| 2024-06-10 | 176.18 | 179.24 | 175.54 | 177.06 | 177.06 | 4,730 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-02-13 | 1.8279 USD |
| 2019-11-07 | 1.8279 USD |
| 2019-08-08 | 1.8279 USD |
| 2019-05-09 | 1.8279 USD |
| 2019-02-07 | 1.8279 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.