The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	197.02	197.52	191.18	191.78	191.78	5,254
2023-04-03	196.98	200.20	194.34	198.62	198.62	4,163
2023-03-31	193.16	197.10	192.50	195.54	195.54	2,297
2023-03-30	191.36	192.82	190.24	190.34	190.34	1,414
2023-03-29	190.08	191.76	190.08	191.76	191.76	1,346
2023-03-28	186.00	190.02	184.82	189.66	189.66	2,653
2023-03-27	185.76	186.50	183.92	185.66	185.66	2,226
2023-03-24	181.68	184.40	181.28	181.86	181.86	2,136
2023-03-23	182.02	184.70	180.22	182.44	182.44	7,039
2023-03-22	189.02	190.18	184.78	185.62	185.62	3,804
2023-03-21	190.90	192.80	189.64	191.00	191.00	2,772
2023-03-20	187.80	191.08	186.00	189.62	189.62	2,531
2023-03-17	191.00	191.52	187.58	188.44	188.44	868
2023-03-16	188.26	190.80	183.80	189.60	189.60	3,980
2023-03-15	193.98	194.34	184.62	184.76	184.76	4,647
2023-03-14	191.34	198.64	190.04	196.92	196.92	6,523
2023-03-13	193.98	194.46	184.52	189.26	189.26	5,873
2023-03-10	187.62	190.56	185.50	189.02	189.02	3,370
2023-03-09	195.70	197.52	195.28	195.38	195.38	2,268
2023-03-08	197.00	199.82	196.00	196.06	196.06	3,656
2023-03-07	197.64	200.15	197.64	198.64	198.64	2,335
2023-03-06	201.70	202.65	196.80	197.80	197.80	8,189
2023-03-03	197.98	202.00	197.10	201.40	201.40	5,276
2023-03-02	192.50	194.02	190.78	193.68	193.68	3,061
2023-03-01	189.00	190.80	188.00	189.56	189.56	1,207
2023-02-28	188.00	189.76	187.80	189.12	189.12	1,125
2023-02-27	188.16	191.00	187.48	190.78	190.78	2,719
2023-02-24	192.68	192.68	188.18	188.18	188.18	3,977
2023-02-23	195.76	196.76	194.50	195.40	195.40	1,237
2023-02-22	193.50	195.18	191.84	194.96	194.96	2,017
2023-02-21	196.00	197.60	193.46	193.46	193.46	2,822
2023-02-20	197.98	198.28	196.38	197.12	197.12	847
2023-02-17	200.95	201.15	195.16	197.06	197.06	3,785
2023-02-16	203.65	204.20	201.00	202.20	202.20	5,602
2023-02-15	203.25	204.50	201.15	203.55	203.55	2,907
2023-02-14	200.95	205.30	199.26	202.45	202.45	5,710
2023-02-13	199.38	201.70	198.92	201.60	201.60	2,211
2023-02-10	197.10	200.40	195.74	200.30	200.30	4,327
2023-02-09	200.05	200.15	196.72	196.86	196.86	4,359
2023-02-08	198.98	201.00	198.14	198.88	198.88	4,526
2023-02-07	192.82	196.74	192.78	194.62	194.62	6,828
2023-02-06	190.40	193.22	188.72	192.82	192.82	4,995
2023-02-03	190.38	194.02	187.06	194.02	194.02	7,549
2023-02-02	196.18	197.76	194.34	196.08	196.08	5,840
2023-02-01	195.98	200.65	194.02	196.32	196.32	4,445
2023-01-31	193.22	195.40	192.14	195.04	195.04	2,286
2023-01-30	193.02	193.12	191.00	192.28	192.28	1,533
2023-01-27	195.90	195.90	193.42	195.42	195.42	3,137
2023-01-26	195.10	196.52	191.00	196.52	196.52	2,888
2023-01-25	195.00	196.26	185.90	190.00	190.00	11,561
2023-01-24	192.78	194.00	191.06	193.50	193.50	3,327
2023-01-23	189.24	192.44	189.24	191.80	191.80	3,942
2023-01-20	192.28	192.28	189.30	190.08	190.08	4,660
2023-01-19	193.02	193.10	189.58	191.54	191.54	3,244
2023-01-18	195.00	198.24	193.74	194.24	194.24	5,364
2023-01-17	196.40	197.72	193.78	194.68	194.68	2,742
2023-01-16	198.54	198.66	196.64	198.44	198.44	1,383
2023-01-13	197.58	199.90	195.90	198.60	198.60	8,838
2023-01-12	193.00	198.22	192.66	196.26	196.26	8,139
2023-01-11	192.02	195.50	192.02	192.72	192.72	13,874

← NewerPage 16 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.