The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	191.74	195.00	187.46	193.68	193.68	8,910
2023-01-09	199.32	199.90	196.00	196.00	196.00	6,680
2023-01-06	194.48	198.00	193.22	197.08	197.08	5,666
2023-01-05	190.72	193.00	189.92	192.42	192.42	7,140
2023-01-04	184.54	191.00	182.92	190.52	190.52	4,676
2023-01-03	179.32	186.74	179.32	183.42	183.42	4,998
2023-01-02	177.78	181.82	177.72	181.82	181.82	3,043
2022-12-30	176.50	176.58	174.44	175.88	175.88	1,102
2022-12-29	177.02	178.10	174.98	176.74	176.74	3,329
2022-12-28	178.98	179.00	177.00	178.10	178.10	6,219
2022-12-27	177.82	180.18	177.82	179.62	179.62	1,080
2022-12-23	176.72	178.24	174.50	176.72	176.72	1,194
2022-12-22	183.32	185.00	179.50	179.50	179.50	5,447
2022-12-21	177.72	184.70	177.66	184.24	184.24	7,322
2022-12-20	173.62	178.14	173.50	177.24	177.24	4,784
2022-12-19	173.62	176.98	173.60	175.56	175.56	3,606
2022-12-16	171.34	175.02	170.14	172.08	172.08	4,283
2022-12-15	176.48	176.48	171.12	171.12	171.12	1,524
2022-12-14	175.82	176.84	174.20	176.84	176.84	2,489
2022-12-13	176.02	181.74	174.68	176.66	176.66	10,749
2022-12-12	170.78	177.36	169.90	175.88	175.88	4,753
2022-12-09	171.40	174.50	169.36	171.88	171.88	2,973
2022-12-08	167.00	175.00	167.00	171.26	171.26	3,652
2022-12-07	170.44	170.62	166.02	167.48	167.48	5,546
2022-12-06	175.20	177.50	171.74	173.16	173.16	5,326
2022-12-05	172.00	178.84	171.20	176.96	176.96	8,149
2022-12-02	166.80	169.00	165.08	168.94	168.94	5,331
2022-12-01	170.98	172.08	166.76	168.92	168.92	5,652
2022-11-30	169.82	173.10	169.80	170.48	170.48	6,860
2022-11-29	166.04	169.46	166.00	168.04	168.04	3,495
2022-11-28	170.52	170.52	166.98	167.34	167.34	2,892
2022-11-25	167.34	170.92	167.34	170.54	170.54	2,764
2022-11-24	168.40	168.40	167.04	168.08	168.08	711
2022-11-23	167.02	168.40	166.50	168.14	168.14	3,088
2022-11-22	167.04	170.00	167.04	169.06	169.06	2,798
2022-11-21	168.20	170.30	167.18	168.78	168.78	2,797
2022-11-18	166.00	169.00	165.82	167.46	167.46	2,775
2022-11-17	166.08	167.00	163.74	165.84	165.84	3,255
2022-11-16	168.62	170.26	165.42	166.16	166.16	2,230
2022-11-15	168.78	169.04	166.46	168.86	168.86	8,376
2022-11-14	171.52	172.50	169.80	171.10	171.10	9,706
2022-11-11	175.12	175.20	167.72	169.10	169.10	11,621
2022-11-10	166.98	175.32	166.92	175.16	175.16	19,292
2022-11-09	169.26	170.50	166.78	168.34	168.34	11,892
2022-11-08	163.22	167.96	163.22	167.96	167.96	9,705
2022-11-07	160.40	166.64	159.96	164.12	164.12	7,792
2022-11-04	159.60	162.02	156.80	156.80	156.80	14,212
2022-11-03	151.88	162.66	151.02	161.82	161.82	14,641
2022-11-02	145.76	152.78	143.46	149.22	149.22	5,704
2022-11-01	145.58	146.38	143.66	146.38	146.38	7,662
2022-10-31	143.64	145.04	141.30	144.32	144.32	5,745
2022-10-28	139.58	144.64	138.94	143.36	143.36	6,008
2022-10-27	134.18	142.44	132.18	142.40	142.40	10,738
2022-10-26	145.98	149.70	142.46	142.46	142.46	26,390
2022-10-25	143.22	145.76	142.86	145.76	145.76	2,812
2022-10-24	143.28	145.14	141.34	143.00	143.00	6,163
2022-10-21	142.86	143.18	140.44	142.08	142.08	2,874
2022-10-20	141.30	143.84	140.02	143.38	143.38	4,156
2022-10-19	140.70	143.94	138.34	142.72	142.72	7,230
2022-10-18	140.68	141.82	137.84	138.08	138.08	3,795

← NewerPage 17 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.