The Boeing Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	232.75	242.00	232.30	241.80	241.80	8,345
2023-12-14	230.70	231.00	226.85	226.85	226.85	2,910
2023-12-13	230.70	232.20	229.95	230.75	230.75	3,205
2023-12-12	230.10	232.05	229.85	231.40	231.40	5,856
2023-12-11	226.40	230.10	226.30	230.00	230.00	3,379
2023-12-08	219.35	224.05	218.55	223.70	223.70	7,077
2023-12-07	219.85	220.85	218.05	218.05	218.05	6,577
2023-12-06	216.30	221.30	215.75	220.70	220.70	2,032
2023-12-05	216.15	216.60	213.80	216.00	216.00	1,851
2023-12-04	214.90	215.70	212.90	214.30	214.30	2,027
2023-12-01	212.70	216.80	212.20	215.05	215.05	3,776
2023-11-30	204.95	208.60	204.95	208.05	208.05	933
2023-11-29	202.50	204.10	201.65	203.55	203.55	3,101
2023-11-28	202.60	204.95	200.55	203.95	203.95	3,703
2023-11-27	200.35	200.70	199.52	199.52	199.52	848
2023-11-24	201.10	203.50	200.80	201.40	201.40	1,190
2023-11-23	201.30	201.80	200.35	201.10	201.10	1,234
2023-11-22	199.56	202.85	199.50	202.60	202.60	1,252
2023-11-21	198.68	200.20	197.58	199.98	199.98	2,518
2023-11-20	190.50	197.56	190.22	197.54	197.54	2,645
2023-11-17	191.48	192.58	190.90	191.18	191.18	988
2023-11-16	192.08	192.48	189.00	190.16	190.16	1,008
2023-11-15	192.16	194.20	191.26	192.98	192.98	3,492
2023-11-14	191.98	192.40	190.34	190.56	190.56	3,353
2023-11-13	186.06	193.84	186.00	191.74	191.74	5,558
2023-11-10	181.54	184.48	181.16	184.12	184.12	576
2023-11-09	179.60	183.70	179.52	182.82	182.82	1,151
2023-11-08	178.68	180.02	178.48	178.94	178.94	740
2023-11-07	179.86	180.22	177.70	178.38	178.38	415
2023-11-06	181.58	182.56	180.00	181.48	181.48	1,432
2023-11-03	180.70	184.04	180.56	181.36	181.36	2,377
2023-11-02	179.16	180.86	178.86	180.86	180.86	2,013
2023-11-01	177.00	181.12	176.54	179.84	179.84	5,372
2023-10-31	172.50	175.06	170.78	175.04	175.04	3,126
2023-10-30	169.02	171.80	169.02	171.06	171.06	1,281
2023-10-27	169.30	171.88	169.30	169.70	169.70	735
2023-10-26	167.00	170.28	167.00	170.26	170.26	1,923
2023-10-25	171.96	178.30	167.00	174.38	174.38	7,280
2023-10-24	170.48	173.44	170.48	171.96	171.96	856
2023-10-23	170.34	171.10	168.74	171.10	171.10	754
2023-10-20	172.18	172.80	170.92	170.92	170.92	1,126
2023-10-19	175.90	176.70	175.00	175.90	175.90	1,390
2023-10-18	175.40	179.62	174.56	178.96	178.96	1,134
2023-10-17	175.30	178.12	173.68	176.00	176.00	522
2023-10-16	175.78	176.76	173.68	175.28	175.28	1,928
2023-10-13	178.72	179.52	176.26	177.22	177.22	7,794
2023-10-12	185.66	185.90	181.70	182.60	182.60	1,400
2023-10-11	183.18	187.20	182.78	185.14	185.14	1,667
2023-10-10	178.78	181.62	178.28	181.62	181.62	1,841
2023-10-09	176.72	179.52	176.72	176.96	176.96	6,303
2023-10-06	176.94	177.20	174.28	175.68	175.68	656
2023-10-05	177.90	177.90	175.26	177.20	177.20	536
2023-10-04	179.30	180.72	179.00	179.06	179.06	1,568
2023-10-03	179.38	182.78	178.10	180.72	180.72	1,050
2023-10-02	182.02	182.50	180.32	181.26	181.26	1,253
2023-09-29	180.64	182.12	180.22	181.10	181.10	1,421
2023-09-28	186.00	186.00	182.38	183.00	183.00	544
2023-09-27	185.92	186.46	185.32	185.82	185.82	727
2023-09-26	186.78	188.20	185.86	185.88	185.88	855
2023-09-25	186.24	186.68	184.70	186.40	186.40	3,262

← NewerPage 13 of 22 · 1,279 trading daysOlder →

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.