The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 190.20 | 194.20 | 189.18 | 194.20 | 194.20 | 4,208 |
| 2021-11-09 | 191.32 | 192.56 | 187.86 | 189.48 | 189.48 | 6,937 |
| 2021-11-08 | 192.12 | 196.42 | 192.12 | 193.94 | 193.94 | 14,920 |
| 2021-11-05 | 184.02 | 191.88 | 184.02 | 191.80 | 191.80 | 12,861 |
| 2021-11-04 | 185.70 | 186.06 | 183.62 | 184.84 | 184.84 | 5,442 |
| 2021-11-03 | 183.20 | 184.02 | 182.02 | 183.16 | 183.16 | 6,521 |
| 2021-11-02 | 183.94 | 185.98 | 182.68 | 183.00 | 183.00 | 4,387 |
| 2021-11-01 | 179.38 | 183.00 | 178.78 | 183.00 | 183.00 | 7,909 |
| 2021-10-29 | 177.98 | 178.52 | 177.48 | 178.32 | 178.32 | 3,068 |
| 2021-10-28 | 178.02 | 179.82 | 175.98 | 176.06 | 176.06 | 7,725 |
| 2021-10-27 | 181.00 | 184.84 | 177.56 | 177.96 | 177.96 | 21,847 |
| 2021-10-26 | 184.00 | 185.18 | 183.10 | 183.10 | 183.10 | 9,958 |
| 2021-10-25 | 184.02 | 184.02 | 181.80 | 182.58 | 182.58 | 6,124 |
| 2021-10-22 | 185.56 | 185.64 | 183.66 | 183.68 | 183.68 | 10,275 |
| 2021-10-21 | 185.38 | 187.16 | 184.44 | 184.44 | 184.44 | 3,098 |
| 2021-10-20 | 184.98 | 187.36 | 184.20 | 186.62 | 186.62 | 3,170 |
| 2021-10-19 | 186.32 | 187.18 | 184.80 | 185.76 | 185.76 | 3,702 |
| 2021-10-18 | 187.20 | 187.20 | 184.80 | 186.04 | 186.04 | 7,980 |
| 2021-10-15 | 188.28 | 189.18 | 186.92 | 187.16 | 187.16 | 5,073 |
| 2021-10-14 | 192.60 | 192.62 | 188.00 | 188.18 | 188.18 | 18,823 |
← NewerPage 22 of 22 · 1,280 trading days
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.