The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 194.16 | 194.32 | 190.54 | 190.60 | 190.60 | 1,487 |
| 2026-04-30 | 190.74 | 193.92 | 189.94 | 193.30 | 193.30 | 2,993 |
| 2026-04-29 | 197.60 | 197.60 | 190.10 | 190.58 | 190.58 | 1,468 |
| 2026-04-28 | 197.44 | 197.76 | 194.76 | 194.76 | 194.76 | 1,413 |
| 2026-04-27 | 197.66 | 200.00 | 195.68 | 195.68 | 195.68 | 2,377 |
| 2026-04-24 | 199.68 | 201.55 | 198.96 | 199.94 | 199.94 | 3,547 |
| 2026-04-23 | 197.04 | 200.40 | 196.26 | 199.92 | 199.92 | 3,787 |
| 2026-04-22 | 188.98 | 196.18 | 188.52 | 195.66 | 195.66 | 9,265 |
| 2026-04-21 | 191.88 | 192.44 | 187.62 | 188.38 | 188.38 | 1,478 |
| 2026-04-20 | 188.76 | 189.44 | 187.64 | 189.24 | 189.24 | 1,970 |
← NewerPage 3 of 3 · 130 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.