The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 5,045 |
| 2024-08-22 | 3,350.01 | 3,365.00 | 3,350.01 | 3,365.00 | 3,365.00 | 50 |
| 2024-08-21 | 3,300.00 | 3,310.00 | 3,250.01 | 3,250.01 | 3,250.01 | 2,131 |
| 2024-08-20 | 3,250.00 | 3,260.00 | 3,225.00 | 3,250.00 | 3,250.00 | 176 |
| 2024-08-19 | 3,360.00 | 3,360.00 | 3,338.00 | 3,350.54 | 3,350.54 | 755 |
| 2024-08-16 | 3,304.00 | 3,329.00 | 3,304.00 | 3,328.13 | 3,328.13 | 424 |
| 2024-08-15 | 3,284.36 | 3,284.36 | 3,284.36 | 3,284.36 | 3,284.36 | 5,505 |
| 2024-08-14 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 185 |
| 2024-08-13 | 3,168.00 | 3,172.00 | 3,168.00 | 3,172.00 | 3,172.00 | 381 |
| 2024-08-12 | 3,132.00 | 3,140.00 | 3,132.00 | 3,132.00 | 3,132.00 | 88 |
| 2024-08-09 | 3,158.50 | 3,161.50 | 3,155.00 | 3,159.19 | 3,159.19 | 166 |
| 2024-08-08 | 3,124.81 | 3,190.02 | 3,124.81 | 3,190.00 | 3,190.00 | 67 |
| 2024-08-07 | 3,181.41 | 3,181.41 | 3,147.85 | 3,156.43 | 3,156.43 | 59 |
| 2024-08-06 | 3,190.00 | 3,230.00 | 3,190.00 | 3,230.00 | 3,230.00 | 87 |
| 2024-08-05 | 3,238.95 | 3,238.95 | 3,221.00 | 3,221.00 | 3,221.00 | 594 |
| 2024-08-02 | 3,220.00 | 3,233.40 | 3,210.00 | 3,231.00 | 3,231.00 | 67 |
| 2024-08-01 | 3,383.80 | 3,436.39 | 3,348.00 | 3,348.17 | 3,348.17 | 1,414 |
| 2024-07-31 | 3,569.26 | 3,649.97 | 3,569.26 | 3,614.99 | 3,614.99 | 1,511 |
| 2024-07-30 | 3,492.12 | 3,532.40 | 3,490.00 | 3,519.00 | 3,519.00 | 431 |
| 2024-07-29 | 3,459.99 | 3,470.00 | 3,450.50 | 3,450.50 | 3,450.50 | 157 |
| 2024-07-26 | 3,458.00 | 3,489.00 | 3,458.00 | 3,460.00 | 3,460.00 | 122 |
| 2024-07-25 | 3,390.00 | 3,435.80 | 3,390.00 | 3,425.00 | 3,425.00 | 335 |
| 2024-07-24 | 3,383.60 | 3,383.60 | 3,320.00 | 3,320.00 | 3,320.00 | 354 |
| 2024-07-23 | 3,185.24 | 3,395.00 | 3,185.24 | 3,395.00 | 3,395.00 | 61 |
| 2024-07-22 | 3,185.24 | 3,185.24 | 3,185.24 | 3,185.24 | 3,185.24 | 16 |
| 2024-07-19 | 3,224.00 | 3,240.00 | 3,224.00 | 3,237.00 | 3,237.00 | 81 |
| 2024-07-18 | 3,305.00 | 3,327.39 | 3,240.00 | 3,240.00 | 3,240.00 | 463 |
| 2024-07-17 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 28 |
| 2024-07-16 | 3,270.00 | 3,310.00 | 3,250.01 | 3,288.00 | 3,288.00 | 319 |
| 2024-07-15 | 3,204.70 | 3,218.00 | 3,204.70 | 3,217.00 | 3,217.00 | 240 |
| 2024-07-12 | 3,207.70 | 3,225.00 | 3,207.70 | 3,225.00 | 3,225.00 | 556 |
| 2024-07-11 | 3,274.00 | 3,275.00 | 3,200.03 | 3,275.00 | 3,275.00 | 122 |
| 2024-07-10 | 3,286.00 | 3,286.00 | 3,271.00 | 3,271.00 | 3,271.00 | 5,880 |
| 2024-07-09 | 3,332.80 | 3,334.75 | 3,286.83 | 3,286.83 | 3,286.83 | 1,240 |
| 2024-07-08 | 3,344.99 | 3,369.99 | 3,329.00 | 3,332.80 | 3,332.80 | 599 |
| 2024-07-05 | 3,310.00 | 3,369.98 | 3,310.00 | 3,342.68 | 3,342.68 | 1,804 |
| 2024-07-04 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0 |
| 2024-07-03 | 3,252.01 | 3,350.00 | 3,252.01 | 3,350.00 | 3,350.00 | 37 |
| 2024-07-02 | 3,368.55 | 3,405.00 | 3,368.55 | 3,405.00 | 3,405.00 | 246 |
| 2024-07-01 | 3,400.00 | 3,430.00 | 3,400.00 | 3,428.99 | 3,428.99 | 72 |
| 2024-06-28 | 3,350.00 | 3,353.00 | 3,340.99 | 3,340.99 | 3,340.99 | 10,417 |
| 2024-06-27 | 3,381.00 | 3,381.00 | 3,280.03 | 3,349.41 | 3,349.41 | 185 |
| 2024-06-26 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 206 |
| 2024-06-25 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 13 |
| 2024-06-24 | 3,240.55 | 3,240.55 | 3,186.00 | 3,208.00 | 3,208.00 | 347 |
| 2024-06-21 | 3,211.75 | 3,211.75 | 3,205.00 | 3,205.00 | 3,205.00 | 571 |
| 2024-06-20 | 3,193.33 | 3,200.39 | 3,121.81 | 3,147.63 | 3,147.63 | 259 |
| 2024-06-19 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 0 |
| 2024-06-18 | 3,193.35 | 3,233.00 | 3,193.35 | 3,233.00 | 3,233.00 | 95 |
| 2024-06-17 | 3,270.00 | 3,312.75 | 3,248.82 | 3,312.75 | 3,312.75 | 12,086 |
| 2024-06-14 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 15,014 |
| 2024-06-13 | 3,345.88 | 3,399.99 | 3,263.01 | 3,301.01 | 3,301.01 | 122 |
| 2024-06-12 | 3,481.00 | 3,481.00 | 3,410.72 | 3,414.27 | 3,414.27 | 2,197 |
| 2024-06-11 | 3,471.04 | 3,471.04 | 3,399.96 | 3,399.98 | 3,399.98 | 33 |
| 2024-06-10 | 3,532.08 | 3,532.08 | 3,411.03 | 3,426.38 | 3,426.38 | 170 |
| 2024-06-07 | 3,459.99 | 3,510.50 | 3,410.01 | 3,419.18 | 3,419.18 | 3,283 |
| 2024-06-06 | 3,311.64 | 3,429.96 | 3,311.64 | 3,399.06 | 3,399.06 | 918 |
| 2024-06-05 | 3,295.00 | 3,338.21 | 3,240.01 | 3,308.29 | 3,308.29 | 1,583 |
| 2024-06-04 | 3,318.00 | 3,363.67 | 3,288.62 | 3,354.09 | 3,354.09 | 440 |
| 2024-06-03 | 3,194.50 | 3,263.00 | 3,121.81 | 3,250.10 | 3,250.10 | 3,456 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-02-13 | 38.3155 MXN |
| 2019-11-07 | 39.3728 MXN |
| 2019-08-08 | 40.1635 MXN |
| 2019-05-09 | 39.6708 MXN |
| 2019-02-07 | 39.1683 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.