The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 176.18 | 179.24 | 175.54 | 177.06 | 177.06 | 4,730 |
| 2024-06-07 | 175.86 | 177.26 | 174.70 | 176.48 | 176.48 | 6,719 |
| 2024-06-06 | 174.82 | 174.82 | 172.54 | 173.76 | 173.76 | 4,844 |
| 2024-06-05 | 173.82 | 174.30 | 171.48 | 173.28 | 173.28 | 5,373 |
| 2024-06-04 | 168.80 | 173.12 | 168.18 | 170.26 | 170.26 | 5,855 |
| 2024-06-03 | 164.52 | 169.54 | 162.28 | 167.20 | 167.20 | 8,844 |
| 2024-05-31 | 159.78 | 160.58 | 158.66 | 160.58 | 160.58 | 2,668 |
| 2024-05-30 | 159.54 | 160.58 | 159.00 | 160.20 | 160.20 | 1,748 |
| 2024-05-29 | 160.78 | 162.14 | 159.92 | 161.12 | 161.12 | 3,037 |
| 2024-05-28 | 161.64 | 163.46 | 160.44 | 160.70 | 160.70 | 1,791 |
| 2024-05-27 | 161.98 | 162.12 | 161.20 | 161.48 | 161.48 | 1,357 |
| 2024-05-24 | 160.14 | 160.60 | 156.58 | 159.60 | 159.60 | 6,645 |
| 2024-05-23 | 172.88 | 172.88 | 160.92 | 161.84 | 161.84 | 4,680 |
| 2024-05-22 | 170.42 | 171.40 | 169.86 | 170.92 | 170.92 | 3,698 |
| 2024-05-21 | 172.00 | 172.34 | 169.00 | 170.34 | 170.34 | 2,107 |
| 2024-05-20 | 169.30 | 173.26 | 168.28 | 173.26 | 173.26 | 1,700 |
| 2024-05-17 | 168.76 | 169.14 | 167.12 | 167.12 | 167.12 | 2,236 |
| 2024-05-16 | 162.68 | 168.40 | 162.00 | 167.98 | 167.98 | 2,623 |
| 2024-05-15 | 164.72 | 166.16 | 162.28 | 162.82 | 162.82 | 4,774 |
| 2024-05-14 | 166.02 | 168.94 | 165.08 | 168.94 | 168.94 | 2,739 |
| 2024-05-13 | 166.18 | 167.30 | 164.92 | 166.08 | 166.08 | 1,726 |
| 2024-05-10 | 167.94 | 168.58 | 166.12 | 166.12 | 166.12 | 3,797 |
| 2024-05-09 | 167.50 | 168.34 | 166.96 | 167.80 | 167.80 | 1,852 |
| 2024-05-08 | 164.58 | 165.90 | 163.50 | 165.90 | 165.90 | 1,488 |
| 2024-05-07 | 164.62 | 165.42 | 163.52 | 164.48 | 164.48 | 3,743 |
| 2024-05-06 | 167.34 | 169.04 | 167.00 | 168.38 | 168.38 | 2,898 |
| 2024-05-03 | 166.90 | 167.16 | 165.24 | 166.20 | 166.20 | 3,137 |
| 2024-05-02 | 160.62 | 165.40 | 160.54 | 164.78 | 164.78 | 4,612 |
| 2024-04-30 | 161.66 | 162.70 | 160.00 | 162.04 | 162.04 | 3,367 |
| 2024-04-29 | 156.54 | 161.30 | 156.24 | 160.72 | 160.72 | 3,877 |
| 2024-04-26 | 155.48 | 156.42 | 154.20 | 155.98 | 155.98 | 8,559 |
| 2024-04-25 | 152.90 | 153.20 | 149.30 | 150.98 | 150.98 | 9,237 |
| 2024-04-24 | 158.68 | 165.68 | 157.56 | 157.56 | 157.56 | 16,000 |
| 2024-04-23 | 160.56 | 161.18 | 158.28 | 158.28 | 158.28 | 4,482 |
| 2024-04-22 | 159.88 | 160.74 | 158.36 | 159.34 | 159.34 | 2,085 |
| 2024-04-19 | 160.02 | 161.00 | 158.60 | 160.52 | 160.52 | 1,871 |
| 2024-04-18 | 158.98 | 161.50 | 157.40 | 160.72 | 160.72 | 6,919 |
| 2024-04-17 | 159.54 | 161.40 | 158.24 | 158.24 | 158.24 | 6,313 |
| 2024-04-16 | 158.32 | 159.24 | 157.96 | 158.70 | 158.70 | 4,396 |
| 2024-04-15 | 160.04 | 161.64 | 159.16 | 160.20 | 160.20 | 10,274 |
| 2024-04-12 | 163.08 | 163.08 | 160.96 | 161.06 | 161.06 | 4,385 |
| 2024-04-11 | 162.22 | 163.18 | 159.86 | 160.96 | 160.96 | 5,035 |
| 2024-04-10 | 163.98 | 164.90 | 161.74 | 161.78 | 161.78 | 4,421 |
| 2024-04-09 | 167.74 | 168.36 | 166.10 | 166.84 | 166.84 | 5,939 |
| 2024-04-08 | 168.08 | 169.98 | 166.84 | 168.28 | 168.28 | 3,649 |
| 2024-04-05 | 169.70 | 170.62 | 169.64 | 169.86 | 169.86 | 2,141 |
| 2024-04-04 | 171.24 | 172.32 | 170.56 | 171.86 | 171.86 | 3,891 |
| 2024-04-03 | 174.72 | 174.84 | 173.32 | 173.34 | 173.34 | 3,247 |
| 2024-04-02 | 177.48 | 177.56 | 174.40 | 175.32 | 175.32 | 5,367 |
| 2024-03-28 | 178.44 | 178.46 | 177.04 | 178.04 | 178.04 | 7,674 |
| 2024-03-27 | 173.40 | 176.64 | 173.14 | 176.34 | 176.34 | 4,064 |
| 2024-03-26 | 177.24 | 177.60 | 173.84 | 174.20 | 174.20 | 4,882 |
| 2024-03-25 | 175.08 | 181.54 | 174.70 | 177.06 | 177.06 | 11,997 |
| 2024-03-22 | 174.60 | 177.50 | 174.20 | 175.64 | 175.64 | 6,101 |
| 2024-03-21 | 173.02 | 174.70 | 172.52 | 173.52 | 173.52 | 7,617 |
| 2024-03-20 | 167.18 | 171.30 | 160.58 | 170.80 | 170.80 | 10,101 |
| 2024-03-19 | 165.78 | 167.14 | 165.58 | 166.70 | 166.70 | 6,469 |
| 2024-03-18 | 166.18 | 166.28 | 163.26 | 165.82 | 165.82 | 12,291 |
| 2024-03-15 | 166.70 | 168.58 | 166.18 | 168.52 | 168.52 | 2,924 |
| 2024-03-14 | 167.08 | 169.46 | 166.10 | 167.76 | 167.76 | 6,869 |
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.