The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 196.92 | 202.40 | 196.92 | 200.65 | 200.65 | 3,063 |
| 2026-05-07 | 196.64 | 200.75 | 195.80 | 199.70 | 199.70 | 2,559 |
| 2026-05-06 | 191.56 | 199.62 | 191.56 | 195.82 | 195.82 | 3,416 |
| 2026-05-05 | 189.92 | 191.54 | 189.92 | 190.92 | 190.92 | 1,146 |
| 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 |
← 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.