Boeing Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 173.61 | 175.76 | 173.12 | 173.13 | 173.13 | 9,051 |
| 2024-05-28 | 174.22 | 178.44 | 173.72 | 173.89 | 173.89 | 26,920 |
| 2024-05-24 | 182.27 | 182.27 | 169.60 | 174.17 | 174.17 | 18,346 |
| 2024-05-23 | 185.98 | 185.98 | 172.75 | 172.97 | 172.97 | 37,157 |
| 2024-05-22 | 184.74 | 186.74 | 183.43 | 185.09 | 185.09 | 17,980 |
| 2024-05-21 | 185.29 | 186.29 | 183.10 | 186.13 | 186.13 | 15,626 |
| 2024-05-20 | 184.44 | 188.59 | 184.23 | 186.25 | 186.25 | 32,333 |
| 2024-05-17 | 182.66 | 184.27 | 181.28 | 183.84 | 183.84 | 13,232 |
| 2024-05-16 | 177.56 | 183.55 | 177.00 | 182.23 | 182.23 | 15,547 |
| 2024-05-15 | 178.49 | 180.67 | 176.16 | 177.07 | 177.07 | 10,878 |
| 2024-05-14 | 178.67 | 183.62 | 178.00 | 180.38 | 180.38 | 15,922 |
| 2024-05-13 | 178.65 | 180.69 | 178.05 | 179.21 | 179.21 | 4,365 |
| 2024-05-10 | 181.39 | 181.74 | 177.92 | 179.00 | 179.00 | 7,486 |
| 2024-05-09 | 179.70 | 181.45 | 179.21 | 181.28 | 181.28 | 9,292 |
| 2024-05-08 | 176.13 | 178.71 | 176.13 | 178.67 | 178.67 | 10,590 |
| 2024-05-07 | 180.18 | 180.18 | 176.16 | 176.94 | 176.94 | 10,497 |
| 2024-05-03 | 179.00 | 180.42 | 177.98 | 179.33 | 179.33 | 9,725 |
| 2024-05-02 | 171.95 | 178.39 | 171.95 | 177.84 | 177.84 | 37,711 |
| 2024-05-01 | 167.50 | 171.06 | 167.50 | 170.85 | 170.85 | 8,364 |
| 2024-04-30 | 172.00 | 174.05 | 169.57 | 169.83 | 169.83 | 12,488 |
| 2024-04-29 | 167.61 | 173.16 | 167.61 | 172.94 | 172.94 | 29,342 |
| 2024-04-26 | 166.75 | 168.53 | 164.91 | 168.10 | 168.10 | 13,544 |
| 2024-04-25 | 163.21 | 165.50 | 159.74 | 165.14 | 165.14 | 21,812 |
| 2024-04-24 | 170.36 | 177.52 | 162.64 | 163.93 | 163.93 | 51,415 |
| 2024-04-23 | 170.20 | 171.27 | 168.45 | 168.72 | 168.72 | 12,491 |
| 2024-04-22 | 169.82 | 172.12 | 168.30 | 171.40 | 171.40 | 106,558 |
| 2024-04-19 | 167.28 | 171.98 | 167.28 | 170.74 | 170.74 | 10,615 |
| 2024-04-18 | 168.98 | 172.03 | 168.98 | 169.70 | 169.70 | 16,167 |
| 2024-04-17 | 170.60 | 171.50 | 168.11 | 169.68 | 169.68 | 108,928 |
| 2024-04-16 | 167.99 | 170.39 | 167.53 | 170.17 | 170.17 | 36,352 |
| 2024-04-15 | 169.80 | 171.00 | 168.10 | 168.16 | 168.16 | 12,797 |
| 2024-04-12 | 172.35 | 173.18 | 170.00 | 170.29 | 170.29 | 14,107 |
| 2024-04-11 | 174.75 | 174.82 | 171.39 | 173.73 | 173.73 | 24,965 |
| 2024-04-10 | 178.13 | 178.13 | 172.46 | 173.49 | 173.49 | 28,042 |
| 2024-04-09 | 181.60 | 183.11 | 177.01 | 178.09 | 178.09 | 252,613 |
| 2024-04-08 | 183.56 | 184.45 | 180.40 | 182.60 | 182.60 | 37,862 |
| 2024-04-05 | 183.83 | 184.59 | 182.96 | 183.69 | 183.69 | 13,562 |
| 2024-04-04 | 185.50 | 187.98 | 185.50 | 186.45 | 186.45 | 10,895 |
| 2024-04-03 | 187.85 | 188.64 | 186.74 | 186.74 | 186.74 | 8,732 |
| 2024-04-02 | 189.60 | 190.66 | 187.50 | 187.53 | 187.53 | 8,858 |
| 2024-03-28 | 191.95 | 193.36 | 191.18 | 193.24 | 193.24 | 12,300 |
| 2024-03-27 | 187.99 | 191.32 | 187.99 | 190.80 | 190.80 | 14,971 |
| 2024-03-26 | 192.06 | 192.32 | 186.97 | 187.38 | 187.38 | 18,721 |
| 2024-03-25 | 189.06 | 196.01 | 188.82 | 191.06 | 191.06 | 362,741 |
| 2024-03-22 | 188.69 | 192.91 | 188.48 | 188.67 | 188.67 | 15,383 |
| 2024-03-21 | 189.00 | 191.00 | 187.61 | 187.94 | 187.94 | 14,575 |
| 2024-03-20 | 181.49 | 187.61 | 175.00 | 187.50 | 187.50 | 47,257 |
| 2024-03-19 | 179.87 | 181.60 | 179.60 | 180.73 | 180.73 | 151,451 |
| 2024-03-18 | 180.00 | 181.20 | 177.52 | 180.39 | 180.39 | 40,347 |
| 2024-03-15 | 181.00 | 184.16 | 180.99 | 183.69 | 183.69 | 11,463 |
| 2024-03-14 | 183.10 | 184.79 | 180.57 | 180.62 | 180.62 | 20,398 |
| 2024-03-13 | 183.15 | 185.94 | 182.52 | 182.90 | 182.90 | 330,505 |
| 2024-03-12 | 192.20 | 192.20 | 183.17 | 184.13 | 184.13 | 49,857 |
| 2024-03-11 | 198.81 | 198.81 | 189.80 | 192.94 | 192.94 | 83,241 |
| 2024-03-08 | 202.30 | 203.65 | 199.45 | 199.83 | 199.83 | 10,686 |
| 2024-03-07 | 200.00 | 203.58 | 200.00 | 203.10 | 203.10 | 6,933 |
| 2024-03-06 | 201.82 | 202.32 | 199.91 | 200.66 | 200.66 | 8,585 |
| 2024-03-05 | 199.53 | 202.77 | 198.79 | 201.20 | 201.20 | 11,198 |
| 2024-03-04 | 199.68 | 201.50 | 196.93 | 200.75 | 200.75 | 10,890 |
| 2024-03-01 | 203.90 | 204.96 | 199.11 | 201.59 | 201.59 | 13,518 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-02-13 | 2.0550 USD |
| 2019-11-07 | 2.0550 USD |
| 2019-08-08 | 2.0550 USD |
| 2019-05-09 | 2.0550 USD |
| 2019-02-07 | 2.0550 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.