The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	153.52	155.52	149.66	153.20	153.20	9,960
2022-07-22	156.82	160.00	155.96	156.42	156.42	7,196
2022-07-21	153.32	156.38	153.32	156.38	156.38	7,868
2022-07-20	154.22	154.74	151.54	153.84	153.84	7,942
2022-07-19	146.70	150.72	144.30	150.72	150.72	9,572
2022-07-18	147.82	153.34	145.72	149.16	149.16	19,252
2022-07-15	147.48	149.00	144.32	146.30	146.30	10,437
2022-07-14	142.20	145.00	140.62	143.20	143.20	6,171
2022-07-13	147.00	147.78	142.36	142.56	142.56	15,993
2022-07-12	134.82	145.00	134.82	144.76	144.76	10,089
2022-07-11	134.82	138.36	134.14	134.38	134.38	7,190
2022-07-08	136.74	138.16	135.92	138.04	138.04	20,216
2022-07-07	134.38	139.60	133.88	138.76	138.76	9,100
2022-07-06	134.30	136.00	132.46	132.52	132.52	3,560
2022-07-05	134.00	135.20	128.34	131.42	131.42	13,656
2022-07-04	134.00	134.00	132.02	132.96	132.96	2,415
2022-07-01	129.88	135.74	129.38	132.36	132.36	11,324
2022-06-30	130.32	131.48	127.00	128.96	128.96	7,156
2022-06-29	132.40	132.40	128.68	129.72	129.72	8,212
2022-06-28	132.30	138.88	130.76	134.18	134.18	14,756
2022-06-27	134.74	135.10	129.34	130.72	130.72	11,044
2022-06-24	128.00	133.86	127.72	131.66	131.66	8,973
2022-06-23	129.90	131.62	126.44	126.44	126.44	7,860
2022-06-22	128.00	129.62	126.80	129.30	129.30	7,014
2022-06-21	130.04	133.04	128.92	128.92	128.92	6,871
2022-06-20	130.00	131.00	128.80	128.80	128.80	5,272
2022-06-17	126.88	129.76	125.70	129.04	129.04	10,079
2022-06-16	130.78	130.80	125.24	126.42	126.42	21,455
2022-06-15	117.50	124.22	116.12	123.20	123.20	10,255
2022-06-14	112.48	112.50	108.76	110.32	110.32	11,566
2022-06-13	118.98	119.46	110.62	111.84	111.84	14,408
2022-06-10	126.48	126.54	120.96	120.96	120.96	3,792
2022-06-09	130.60	131.30	127.36	127.94	127.94	4,883
2022-06-08	131.50	132.10	129.14	131.24	131.24	3,247
2022-06-07	130.28	130.28	127.92	129.06	129.06	6,556
2022-06-06	131.48	131.84	128.22	130.18	130.18	3,850
2022-06-03	131.08	131.40	128.48	129.22	129.22	9,319
2022-06-02	123.28	128.70	121.54	128.08	128.08	9,685
2022-06-01	124.38	124.90	119.60	120.06	120.06	12,239
2022-05-31	124.00	124.00	120.80	122.62	122.62	8,420
2022-05-30	124.28	125.50	123.00	124.70	124.70	10,012
2022-05-27	119.30	122.80	119.00	122.52	122.52	6,087
2022-05-26	114.66	119.50	113.26	119.14	119.14	5,207
2022-05-25	112.00	114.38	110.76	113.58	113.58	6,283
2022-05-24	115.28	115.50	109.60	110.18	110.18	11,402
2022-05-23	115.64	116.80	113.24	116.36	116.36	12,092
2022-05-20	120.30	123.42	114.24	114.64	114.64	12,227
2022-05-19	119.52	120.00	117.50	119.54	119.54	7,442
2022-05-18	125.46	127.66	121.94	121.94	121.94	7,976
2022-05-17	119.98	123.30	119.50	121.98	121.98	10,664
2022-05-16	122.28	125.48	120.74	120.74	120.74	3,313
2022-05-13	119.98	124.66	119.04	124.24	124.24	18,745
2022-05-12	123.28	125.10	118.52	120.60	120.60	10,156
2022-05-11	127.70	130.96	125.14	128.32	128.32	8,203
2022-05-10	129.78	130.22	124.62	125.84	125.84	12,593
2022-05-09	139.86	141.60	129.94	130.26	130.26	5,927
2022-05-06	142.80	143.94	137.98	140.12	140.12	5,729
2022-05-05	148.48	149.44	144.28	144.82	144.82	7,065
2022-05-04	147.76	147.76	143.10	143.10	143.10	5,763
2022-05-03	142.18	144.50	140.40	144.00	144.00	4,508

← NewerPage 19 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.