Boeing Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 143.38 | 145.88 | 142.66 | 145.06 | 145.06 | 24,643 |
| 2024-11-18 | 141.00 | 144.57 | 138.25 | 144.47 | 144.47 | 31,514 |
| 2024-11-15 | 138.07 | 140.18 | 137.06 | 139.54 | 139.54 | 48,027 |
| 2024-11-14 | 140.60 | 141.50 | 137.24 | 138.69 | 138.69 | 51,291 |
| 2024-11-13 | 145.55 | 145.80 | 141.07 | 141.11 | 141.11 | 42,475 |
| 2024-11-12 | 149.00 | 149.20 | 143.87 | 145.96 | 145.96 | 55,843 |
| 2024-11-11 | 151.70 | 152.85 | 148.20 | 148.45 | 148.45 | 43,143 |
| 2024-11-08 | 151.25 | 152.55 | 149.53 | 152.53 | 152.53 | 44,316 |
| 2024-11-07 | 147.71 | 152.79 | 147.71 | 151.07 | 151.07 | 29,847 |
| 2024-11-06 | 151.54 | 154.02 | 144.34 | 149.41 | 149.41 | 75,624 |
| 2024-11-05 | 159.71 | 160.00 | 151.77 | 151.92 | 151.92 | 54,242 |
| 2024-11-04 | 155.13 | 156.72 | 152.65 | 155.70 | 155.70 | 28,668 |
| 2024-11-01 | 153.30 | 155.92 | 151.45 | 154.46 | 154.46 | 37,314 |
| 2024-10-31 | 154.63 | 154.92 | 147.93 | 149.34 | 149.34 | 58,820 |
| 2024-10-30 | 152.50 | 156.84 | 152.50 | 155.79 | 155.79 | 45,915 |
| 2024-10-29 | 150.55 | 155.92 | 147.58 | 154.00 | 154.00 | 111,566 |
| 2024-10-28 | 153.50 | 155.09 | 151.50 | 152.13 | 152.13 | 30,738 |
| 2024-10-25 | 155.47 | 157.43 | 154.60 | 155.02 | 155.02 | 13,969 |
| 2024-10-24 | 158.79 | 158.80 | 151.02 | 154.45 | 154.45 | 26,301 |
| 2024-10-23 | 160.20 | 161.44 | 153.50 | 157.91 | 157.91 | 26,582 |
| 2024-10-22 | 160.56 | 160.59 | 158.41 | 160.13 | 160.13 | 48,932 |
| 2024-10-21 | 161.85 | 163.42 | 158.38 | 158.87 | 158.87 | 68,586 |
| 2024-10-18 | 155.50 | 156.28 | 153.93 | 154.83 | 154.83 | 16,147 |
| 2024-10-17 | 154.07 | 157.00 | 154.07 | 155.88 | 155.88 | 25,863 |
| 2024-10-16 | 151.70 | 154.75 | 151.25 | 154.74 | 154.74 | 35,949 |
| 2024-10-15 | 149.00 | 153.88 | 148.75 | 152.55 | 152.55 | 40,253 |
| 2024-10-14 | 149.00 | 150.00 | 146.04 | 148.86 | 148.86 | 32,635 |
| 2024-10-11 | 146.45 | 150.86 | 146.00 | 149.92 | 149.92 | 19,720 |
| 2024-10-10 | 149.60 | 150.50 | 146.29 | 147.00 | 147.00 | 29,624 |
| 2024-10-09 | 155.50 | 155.50 | 148.80 | 150.54 | 150.54 | 45,019 |
| 2024-10-08 | 155.86 | 156.67 | 154.16 | 154.81 | 154.81 | 15,451 |
| 2024-10-07 | 154.75 | 158.72 | 154.75 | 155.79 | 155.79 | 18,392 |
| 2024-10-04 | 151.17 | 152.82 | 150.92 | 151.99 | 151.99 | 35,808 |
| 2024-10-03 | 152.82 | 153.00 | 150.69 | 150.99 | 150.99 | 12,808 |
| 2024-10-02 | 154.00 | 154.79 | 153.00 | 153.97 | 153.97 | 9,436 |
| 2024-10-01 | 152.17 | 156.31 | 147.00 | 154.20 | 154.20 | 35,909 |
| 2024-09-30 | 154.84 | 155.37 | 151.30 | 152.09 | 152.09 | 18,569 |
| 2024-09-27 | 154.38 | 157.30 | 154.31 | 156.09 | 156.09 | 20,390 |
| 2024-09-26 | 153.23 | 157.25 | 152.68 | 155.77 | 155.77 | 21,041 |
| 2024-09-25 | 156.68 | 157.18 | 152.57 | 152.60 | 152.60 | 21,665 |
| 2024-09-24 | 156.00 | 156.45 | 153.75 | 155.25 | 155.25 | 23,403 |
| 2024-09-23 | 153.45 | 157.54 | 151.56 | 156.51 | 156.51 | 18,612 |
| 2024-09-20 | 154.30 | 154.48 | 152.65 | 152.97 | 152.97 | 9,786 |
| 2024-09-19 | 156.86 | 157.14 | 154.90 | 155.36 | 155.36 | 15,566 |
| 2024-09-18 | 157.00 | 158.43 | 156.00 | 156.25 | 156.25 | 11,307 |
| 2024-09-17 | 156.10 | 158.79 | 155.17 | 156.51 | 156.51 | 34,470 |
| 2024-09-16 | 157.11 | 158.40 | 154.05 | 155.67 | 155.67 | 23,971 |
| 2024-09-13 | 160.64 | 162.69 | 155.00 | 157.49 | 157.49 | 32,498 |
| 2024-09-12 | 160.33 | 163.30 | 159.13 | 163.06 | 163.06 | 8,034 |
| 2024-09-11 | 159.79 | 160.63 | 156.15 | 159.68 | 159.68 | 16,625 |
| 2024-09-10 | 162.48 | 163.07 | 157.99 | 158.24 | 158.24 | 8,990 |
| 2024-09-09 | 158.79 | 166.70 | 158.79 | 163.35 | 163.35 | 9,264 |
| 2024-09-06 | 162.32 | 162.85 | 156.66 | 157.33 | 157.33 | 10,041 |
| 2024-09-05 | 164.33 | 164.53 | 160.24 | 162.57 | 162.57 | 12,347 |
| 2024-09-04 | 160.06 | 166.64 | 160.00 | 163.86 | 163.86 | 13,327 |
| 2024-09-03 | 170.00 | 170.00 | 158.30 | 160.56 | 160.56 | 113,755 |
| 2024-08-30 | 172.99 | 174.24 | 171.55 | 171.80 | 171.80 | 6,112 |
| 2024-08-29 | 170.87 | 175.28 | 170.67 | 174.75 | 174.75 | 7,390 |
| 2024-08-28 | 172.97 | 174.19 | 170.19 | 170.55 | 170.55 | 5,511 |
| 2024-08-27 | 173.82 | 173.82 | 171.34 | 172.87 | 172.87 | 11,142 |
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.