The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	195.24	196.18	192.34	194.02	194.02	1,035
2023-06-29	193.48	195.58	193.48	194.96	194.96	915
2023-06-28	192.98	193.96	192.14	192.52	192.52	1,338
2023-06-27	188.24	190.22	187.30	190.18	190.18	1,450
2023-06-26	188.04	190.22	187.70	188.02	188.02	1,858
2023-06-23	187.00	188.88	186.26	187.20	187.20	1,557
2023-06-22	191.60	192.56	185.48	188.94	188.94	9,622
2023-06-21	195.50	195.50	191.64	192.64	192.64	829
2023-06-20	201.85	202.85	195.56	195.64	195.64	1,917
2023-06-19	201.30	204.30	201.30	203.45	203.45	1,462
2023-06-16	200.40	204.15	200.00	201.30	201.30	4,545
2023-06-15	200.80	201.60	198.02	201.35	201.35	3,371
2023-06-14	204.00	206.10	201.15	201.70	201.70	2,286
2023-06-13	204.95	206.10	203.15	204.80	204.80	2,559
2023-06-12	202.35	202.85	201.10	202.35	202.35	804
2023-06-09	201.95	203.00	200.95	200.95	200.95	2,046
2023-06-08	198.02	201.70	197.10	200.85	200.85	3,857
2023-06-07	193.54	197.28	192.68	196.92	196.92	2,390
2023-06-06	194.70	198.00	194.56	197.28	197.28	1,475
2023-06-05	199.02	199.80	194.86	195.74	195.74	5,229
2023-06-02	192.60	198.22	192.60	198.16	198.16	1,849
2023-06-01	192.80	195.46	192.00	195.46	195.46	2,442
2023-05-31	190.58	191.20	188.38	189.80	189.80	3,409
2023-05-30	190.22	193.36	189.66	192.30	192.30	1,339
2023-05-29	189.50	190.20	188.96	188.96	188.96	50
2023-05-26	187.24	190.80	186.70	189.72	189.72	2,029
2023-05-25	186.46	187.14	183.24	186.58	186.58	2,178
2023-05-24	188.88	188.88	184.54	184.82	184.82	1,453
2023-05-23	190.46	192.20	188.50	191.68	191.68	1,421
2023-05-22	188.84	191.16	188.76	190.90	190.90	1,212
2023-05-19	191.70	192.84	190.02	190.02	190.02	2,020
2023-05-18	190.02	192.98	190.02	191.44	191.44	592
2023-05-17	185.80	190.26	185.76	189.26	189.26	1,396
2023-05-16	186.20	186.30	184.66	185.54	185.54	862
2023-05-15	184.72	186.44	183.08	186.18	186.18	1,075
2023-05-12	184.90	186.60	184.54	185.12	185.12	1,063
2023-05-11	182.76	185.16	182.14	184.74	184.74	1,690
2023-05-10	184.00	185.22	182.14	183.26	183.26	2,586
2023-05-09	179.22	186.10	179.20	183.24	183.24	4,212
2023-05-08	180.50	181.82	178.50	178.50	178.50	2,023
2023-05-05	179.00	180.88	178.94	179.50	179.50	766
2023-05-04	181.94	182.58	175.86	177.58	177.58	3,422
2023-05-03	184.42	186.22	184.12	185.14	185.14	1,169
2023-05-02	185.24	186.20	183.04	183.64	183.64	2,158
2023-04-28	187.52	188.42	184.98	185.90	185.90	298
2023-04-27	186.00	189.26	183.58	185.92	185.92	1,586
2023-04-26	184.98	190.54	181.82	187.56	187.56	10,907
2023-04-25	185.06	185.90	184.12	184.68	184.68	796
2023-04-24	185.00	186.86	184.08	185.16	185.16	3,167
2023-04-21	189.20	189.70	186.76	186.98	186.98	1,353
2023-04-20	189.20	191.00	188.70	189.82	189.82	2,585
2023-04-19	189.12	190.36	188.74	189.64	189.64	1,033
2023-04-18	187.10	189.58	185.96	188.46	188.46	2,244
2023-04-17	183.76	188.20	183.00	187.90	187.90	4,679
2023-04-14	183.90	184.94	179.58	183.50	183.50	15,800
2023-04-13	192.16	193.96	191.74	192.32	192.32	1,810
2023-04-12	194.02	195.02	191.78	192.42	192.42	1,937
2023-04-11	193.10	196.18	193.10	194.22	194.22	1,601
2023-04-06	192.02	193.14	190.68	191.14	191.14	2,228
2023-04-05	193.88	195.52	192.50	192.68	192.68	2,573

← NewerPage 15 of 22 · 1,275 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.