The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	187.62	190.30	186.00	186.20	186.20	485
2023-09-21	189.14	190.60	187.82	189.18	189.18	926
2023-09-20	191.68	192.82	190.70	190.70	190.70	874
2023-09-19	192.16	192.76	190.40	190.40	190.40	983
2023-09-18	195.42	195.66	193.42	193.42	193.42	240
2023-09-15	196.98	196.98	194.60	194.86	194.86	607
2023-09-14	194.88	196.26	193.96	195.08	195.08	563
2023-09-13	196.36	196.74	195.34	196.26	196.26	113
2023-09-12	196.34	197.86	195.06	196.62	196.62	464
2023-09-11	197.44	200.20	194.34	194.86	194.86	1,289
2023-09-08	200.85	202.00	196.68	197.26	197.26	1,187
2023-09-07	203.60	205.70	201.50	202.85	202.85	1,060
2023-09-06	207.80	207.80	203.80	203.80	203.80	96
2023-09-05	205.75	208.95	205.75	208.60	208.60	988
2023-09-04	206.50	207.95	205.70	205.70	205.70	339
2023-09-01	207.10	208.50	205.65	206.55	206.55	374
2023-08-31	209.65	212.45	209.40	210.85	210.85	583
2023-08-30	208.45	211.05	207.25	210.30	210.30	718
2023-08-29	209.35	211.25	209.00	211.00	211.00	427
2023-08-28	206.55	210.10	206.05	209.15	209.15	840
2023-08-25	201.10	203.25	197.84	198.72	198.72	883
2023-08-24	204.55	207.20	202.70	203.80	203.80	2,712
2023-08-23	212.05	213.90	210.30	211.60	211.60	1,074
2023-08-22	208.45	211.45	207.25	210.15	210.15	1,095
2023-08-21	207.85	209.30	206.95	207.60	207.60	1,320
2023-08-18	206.40	207.70	205.30	207.70	207.70	887
2023-08-17	211.10	212.20	208.60	208.60	208.60	1,071
2023-08-16	211.35	214.25	211.35	213.45	213.45	937
2023-08-15	216.85	216.85	212.40	214.00	214.00	875
2023-08-14	215.30	219.00	214.05	217.00	217.00	923
2023-08-11	215.35	217.00	215.30	215.30	215.30	1,043
2023-08-10	217.00	218.00	215.95	217.35	217.35	1,213
2023-08-09	217.75	219.05	215.45	215.85	215.85	879
2023-08-08	216.95	218.25	215.50	218.10	218.10	1,335
2023-08-07	211.15	216.60	210.60	214.85	214.85	1,744
2023-08-04	211.05	212.20	209.95	210.45	210.45	685
2023-08-03	212.05	213.50	208.60	211.65	211.65	1,434
2023-08-02	214.85	215.60	213.30	213.30	213.30	3,075
2023-08-01	217.45	221.10	216.00	218.25	218.25	6,711
2023-07-31	215.60	217.80	214.05	215.40	215.40	2,381
2023-07-28	213.05	217.10	212.05	216.60	216.60	5,520
2023-07-27	208.60	216.45	208.15	214.75	214.75	11,798
2023-07-26	192.82	205.95	192.82	204.50	204.50	10,550
2023-07-25	194.40	196.14	191.86	192.18	192.18	1,211
2023-07-24	189.26	194.52	189.26	193.72	193.72	1,968
2023-07-21	191.20	193.06	191.20	191.74	191.74	452
2023-07-20	186.02	192.18	185.20	191.78	191.78	1,166
2023-07-19	188.22	189.06	187.30	187.30	187.30	621
2023-07-18	188.58	189.46	187.16	188.44	188.44	836
2023-07-17	190.60	190.68	188.66	190.20	190.20	850
2023-07-14	193.36	193.64	190.52	190.68	190.68	2,581
2023-07-13	195.24	197.26	193.94	193.94	193.94	2,668
2023-07-12	198.66	199.58	196.20	196.20	196.20	1,440
2023-07-11	193.30	196.34	192.58	196.34	196.34	3,964
2023-07-10	192.42	194.42	192.42	194.10	194.10	1,947
2023-07-07	194.42	197.52	194.02	195.14	195.14	487
2023-07-06	195.30	196.14	193.30	193.30	193.30	1,971
2023-07-05	193.00	197.00	191.10	196.70	196.70	2,836
2023-07-04	192.82	193.98	192.24	192.80	192.80	809
2023-07-03	194.00	194.30	192.64	193.78	193.78	1,755

← NewerPage 14 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.