The Boeing Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3,415.00 | 3,525.00 | 3,415.00 | 3,525.00 | 3,525.00 | 218 |
| 2026-10-22 | 3,599.96 | 3,599.96 | 3,511.00 | 3,511.00 | 3,511.00 | 109 |
| 2026-10-21 | 3,568.00 | 3,597.00 | 3,568.00 | 3,597.00 | 3,597.00 | 377 |
| 2026-10-20 | 3,519.00 | 3,536.92 | 3,519.00 | 3,536.92 | 3,536.92 | 125 |
| 2026-10-19 | 3,514.00 | 3,524.00 | 3,514.00 | 3,524.00 | 3,524.00 | 80 |
| 2026-10-16 | 3,475.00 | 3,501.00 | 3,430.00 | 3,501.00 | 3,501.00 | 1,032 |
| 2026-10-15 | 3,433.00 | 3,475.00 | 3,433.00 | 3,475.00 | 3,475.00 | 372 |
| 2026-10-14 | 3,409.50 | 3,409.50 | 3,400.00 | 3,402.70 | 3,402.70 | 169 |
| 2026-10-13 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 6 |
| 2026-10-12 | 3,485.00 | 3,485.00 | 3,458.00 | 3,461.20 | 3,461.20 | 711 |
| 2026-10-09 | 3,425.00 | 3,500.00 | 3,425.00 | 3,500.00 | 3,500.00 | 339 |
| 2026-10-08 | 3,400.00 | 3,400.00 | 3,392.99 | 3,393.00 | 3,393.00 | 1,217 |
| 2026-10-07 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0 |
| 2026-10-06 | 3,450.00 | 3,450.00 | 3,420.55 | 3,425.00 | 3,425.00 | 99 |
| 2026-10-05 | 3,570.00 | 3,570.00 | 3,490.00 | 3,490.00 | 3,490.00 | 88 |
| 2026-10-02 | 3,541.59 | 3,545.96 | 3,472.46 | 3,545.96 | 3,545.96 | 130 |
| 2026-10-01 | 3,420.00 | 3,485.90 | 3,420.00 | 3,485.90 | 3,485.90 | 1,549 |
| 2026-09-30 | 3,382.03 | 3,400.00 | 3,368.00 | 3,368.00 | 3,368.00 | 722 |
| 2026-09-29 | 3,400.86 | 3,409.00 | 3,389.80 | 3,389.80 | 3,389.80 | 2,152 |
| 2026-09-28 | 3,360.00 | 3,384.80 | 3,310.00 | 3,327.73 | 3,327.73 | 354 |
| 2026-09-25 | 3,500.00 | 3,530.50 | 3,500.00 | 3,530.50 | 3,530.50 | 511 |
| 2026-09-24 | 3,491.96 | 3,491.96 | 3,491.96 | 3,491.96 | 3,491.96 | 20 |
| 2026-09-23 | 3,460.00 | 3,546.06 | 3,460.00 | 3,493.00 | 3,493.00 | 761 |
Page 1 of 1 · 23 trading days
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.