The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	137.44	139.80	136.40	138.42	138.42	4,686
2022-10-14	136.02	139.20	135.38	136.56	136.56	6,691
2022-10-13	135.86	136.96	128.88	135.70	135.70	6,708
2022-10-12	135.24	135.82	132.60	132.86	132.86	1,753
2022-10-11	134.18	137.68	133.86	136.84	136.84	2,164
2022-10-10	133.30	139.50	131.74	136.02	136.02	4,227
2022-10-07	134.40	135.38	131.68	132.16	132.16	5,024
2022-10-06	132.90	135.12	132.36	134.10	134.10	4,066
2022-10-05	133.18	133.36	130.48	131.92	131.92	4,289
2022-10-04	129.88	133.28	128.84	132.58	132.58	21,948
2022-10-03	125.00	128.46	122.78	128.00	128.00	4,778
2022-09-30	129.66	129.66	126.48	127.40	127.40	7,163
2022-09-29	137.00	137.28	129.98	130.62	130.62	2,664
2022-09-28	133.38	135.84	131.00	135.02	135.02	4,419
2022-09-27	133.50	135.40	133.30	133.42	133.42	3,945
2022-09-26	135.00	136.80	132.50	133.48	133.48	4,113
2022-09-23	141.00	142.24	135.62	135.72	135.72	9,133
2022-09-22	144.98	146.20	140.52	142.74	142.74	5,457
2022-09-21	147.42	149.86	146.86	149.78	149.78	3,707
2022-09-20	145.34	148.72	143.42	146.60	146.60	5,454
2022-09-19	143.02	146.64	142.08	144.54	144.54	2,639
2022-09-16	148.38	148.40	142.30	142.86	142.86	12,966
2022-09-15	149.48	151.30	147.98	150.92	150.92	3,239
2022-09-14	148.50	149.70	144.60	147.42	147.42	5,833
2022-09-13	155.84	158.78	150.26	151.28	151.28	4,614
2022-09-12	154.40	158.86	154.40	157.18	157.18	5,413
2022-09-09	158.70	158.70	157.04	157.30	157.30	1,552
2022-09-08	154.96	158.78	154.96	157.46	157.46	2,054
2022-09-07	154.00	155.46	152.74	153.46	153.46	3,268
2022-09-06	152.34	156.00	152.34	153.92	153.92	4,562
2022-09-05	153.06	155.00	151.90	155.00	155.00	1,368
2022-09-02	155.50	156.24	153.18	156.04	156.04	9,346
2022-09-01	158.46	159.88	152.76	153.34	153.34	3,914
2022-08-31	162.26	163.68	160.26	160.32	160.32	6,359
2022-08-30	166.00	169.14	162.92	163.32	163.32	3,929
2022-08-29	163.62	165.20	161.72	164.94	164.94	4,761
2022-08-26	169.02	170.00	165.96	166.46	166.46	11,668
2022-08-25	165.48	169.00	164.64	167.20	167.20	4,247
2022-08-24	159.86	165.18	159.86	164.08	164.08	2,794
2022-08-23	159.92	161.90	159.56	160.38	160.38	3,863
2022-08-22	161.48	161.58	157.86	160.64	160.64	4,958
2022-08-19	164.78	166.96	162.16	162.16	162.16	3,176
2022-08-18	162.70	166.16	162.70	166.16	166.16	2,912
2022-08-17	169.80	169.80	163.88	163.88	163.88	8,038
2022-08-16	167.98	169.00	166.30	168.56	168.56	5,939
2022-08-15	165.98	167.70	163.60	167.64	167.64	5,667
2022-08-12	162.62	164.88	162.48	163.90	163.90	7,208
2022-08-11	164.70	165.00	163.38	163.38	163.38	1,463
2022-08-10	162.20	165.32	161.12	164.58	164.58	4,348
2022-08-09	163.78	163.84	160.00	161.88	161.88	9,393
2022-08-08	162.02	165.00	162.02	162.42	162.42	4,780
2022-08-05	163.48	164.02	161.70	161.82	161.82	3,860
2022-08-04	163.48	164.74	161.78	162.40	162.40	26,297
2022-08-03	161.60	162.76	159.82	162.26	162.26	4,591
2022-08-02	164.48	164.52	160.22	162.28	162.28	8,355
2022-08-01	157.02	166.00	157.00	165.22	165.22	9,273
2022-07-29	156.74	156.86	153.12	154.76	154.76	4,806
2022-07-28	152.90	157.46	150.86	156.78	156.78	8,783
2022-07-27	156.18	160.00	151.06	152.96	152.96	20,004
2022-07-26	153.00	155.00	152.06	153.84	153.84	3,596

← NewerPage 18 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.