The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 136.88 | 142.14 | 136.88 | 141.60 | 141.60 | 21,162 |
| 2024-11-21 | 138.86 | 139.58 | 134.76 | 136.90 | 136.90 | 9,158 |
| 2024-11-20 | 137.60 | 139.72 | 137.60 | 138.74 | 138.74 | 4,295 |
| 2024-11-19 | 135.82 | 137.24 | 133.92 | 137.14 | 137.14 | 6,793 |
| 2024-11-18 | 132.72 | 134.60 | 130.80 | 134.46 | 134.46 | 3,997 |
| 2024-11-15 | 130.66 | 132.60 | 130.26 | 131.84 | 131.84 | 5,430 |
| 2024-11-14 | 133.24 | 134.62 | 132.62 | 132.62 | 132.62 | 6,488 |
| 2024-11-13 | 137.10 | 137.68 | 134.38 | 134.70 | 134.70 | 18,803 |
| 2024-11-12 | 140.02 | 140.48 | 136.38 | 136.86 | 136.86 | 3,755 |
| 2024-11-11 | 142.76 | 143.64 | 140.10 | 140.14 | 140.14 | 8,129 |
| 2024-11-08 | 140.38 | 141.24 | 139.00 | 139.98 | 139.98 | 13,775 |
| 2024-11-07 | 137.90 | 141.02 | 137.50 | 139.90 | 139.90 | 10,262 |
| 2024-11-06 | 144.00 | 145.12 | 134.74 | 137.34 | 137.34 | 36,242 |
| 2024-11-05 | 146.42 | 146.98 | 140.00 | 140.92 | 140.92 | 10,771 |
| 2024-11-04 | 142.22 | 143.84 | 140.00 | 143.08 | 143.08 | 3,141 |
| 2024-11-01 | 140.78 | 143.60 | 139.92 | 141.90 | 141.90 | 9,246 |
| 2024-10-31 | 141.58 | 142.54 | 136.58 | 137.98 | 137.98 | 7,979 |
| 2024-10-30 | 141.76 | 143.32 | 141.04 | 143.32 | 143.32 | 4,632 |
| 2024-10-29 | 137.28 | 144.14 | 135.58 | 141.34 | 141.34 | 13,052 |
| 2024-10-28 | 142.66 | 144.48 | 140.10 | 141.84 | 141.84 | 10,027 |
| 2024-10-25 | 144.00 | 144.70 | 143.12 | 143.40 | 143.40 | 1,415 |
| 2024-10-24 | 140.98 | 144.26 | 139.40 | 143.02 | 143.02 | 16,718 |
| 2024-10-23 | 148.42 | 149.32 | 142.78 | 143.42 | 143.42 | 14,552 |
| 2024-10-22 | 148.16 | 148.50 | 146.78 | 147.54 | 147.54 | 3,471 |
| 2024-10-21 | 147.78 | 150.26 | 146.00 | 147.36 | 147.36 | 10,683 |
| 2024-10-18 | 143.78 | 143.92 | 141.70 | 141.70 | 141.70 | 2,582 |
| 2024-10-17 | 142.78 | 145.00 | 141.80 | 144.16 | 144.16 | 7,165 |
| 2024-10-16 | 139.48 | 141.04 | 139.18 | 141.04 | 141.04 | 1,815 |
| 2024-10-15 | 136.90 | 140.58 | 134.88 | 139.08 | 139.08 | 15,587 |
| 2024-10-14 | 136.18 | 136.84 | 134.00 | 136.22 | 136.22 | 8,932 |
| 2024-10-11 | 134.50 | 137.48 | 133.42 | 137.48 | 137.48 | 5,637 |
| 2024-10-10 | 136.90 | 137.36 | 135.08 | 135.54 | 135.54 | 7,610 |
| 2024-10-09 | 139.78 | 139.80 | 135.74 | 138.22 | 138.22 | 5,802 |
| 2024-10-08 | 141.92 | 142.78 | 140.82 | 140.82 | 140.82 | 5,046 |
| 2024-10-07 | 141.00 | 144.54 | 140.38 | 142.12 | 142.12 | 9,106 |
| 2024-10-04 | 137.00 | 139.18 | 136.60 | 138.36 | 138.36 | 3,322 |
| 2024-10-03 | 138.82 | 138.84 | 137.00 | 137.58 | 137.58 | 4,735 |
| 2024-10-02 | 138.98 | 140.00 | 138.38 | 139.12 | 139.12 | 5,487 |
| 2024-10-01 | 137.56 | 139.38 | 132.24 | 139.34 | 139.34 | 27,799 |
| 2024-09-30 | 139.82 | 139.96 | 135.22 | 136.98 | 136.98 | 8,725 |
| 2024-09-27 | 139.00 | 140.66 | 138.42 | 140.66 | 140.66 | 5,353 |
| 2024-09-26 | 137.56 | 138.44 | 137.00 | 138.40 | 138.40 | 5,139 |
| 2024-09-25 | 139.20 | 140.08 | 138.14 | 138.18 | 138.18 | 3,366 |
| 2024-09-24 | 140.52 | 140.74 | 137.82 | 138.52 | 138.52 | 9,291 |
| 2024-09-23 | 138.02 | 139.00 | 136.60 | 138.22 | 138.22 | 2,150 |
| 2024-09-20 | 138.84 | 138.84 | 136.92 | 137.90 | 137.90 | 4,185 |
| 2024-09-19 | 140.54 | 141.08 | 139.40 | 139.74 | 139.74 | 4,884 |
| 2024-09-18 | 140.46 | 141.84 | 140.24 | 141.42 | 141.42 | 524 |
| 2024-09-17 | 140.56 | 142.56 | 139.84 | 141.34 | 141.34 | 3,230 |
| 2024-09-16 | 142.06 | 142.26 | 138.76 | 139.24 | 139.24 | 4,882 |
| 2024-09-13 | 144.00 | 146.64 | 139.46 | 146.08 | 146.08 | 9,062 |
| 2024-09-12 | 146.12 | 147.66 | 144.28 | 147.66 | 147.66 | 2,361 |
| 2024-09-11 | 144.74 | 145.08 | 141.92 | 143.28 | 143.28 | 2,471 |
| 2024-09-10 | 147.50 | 148.12 | 143.50 | 144.64 | 144.64 | 4,206 |
| 2024-09-09 | 144.48 | 151.50 | 144.48 | 147.68 | 147.68 | 10,426 |
| 2024-09-06 | 145.42 | 146.58 | 142.78 | 142.98 | 142.98 | 3,723 |
| 2024-09-05 | 147.38 | 148.08 | 144.96 | 144.96 | 144.96 | 2,759 |
| 2024-09-04 | 144.94 | 150.28 | 144.16 | 148.96 | 148.96 | 6,442 |
| 2024-09-03 | 156.72 | 157.30 | 143.66 | 143.80 | 143.80 | 14,088 |
| 2024-09-02 | 156.98 | 158.00 | 156.02 | 157.92 | 157.92 | 1,655 |
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.