The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	143.18	143.28	138.76	139.30	139.30	9,996
2022-04-29	147.86	148.56	144.78	145.32	145.32	7,754
2022-04-28	148.00	149.64	142.46	142.46	142.46	13,393
2022-04-27	157.52	159.50	139.16	145.82	145.82	25,916
2022-04-26	163.48	165.10	159.00	159.22	159.22	3,506
2022-04-25	164.26	164.32	161.00	162.40	162.40	13,603
2022-04-22	167.68	169.04	165.80	166.00	166.00	3,744
2022-04-21	169.02	173.84	169.02	170.96	170.96	3,759
2022-04-20	171.68	172.72	169.40	170.08	170.08	4,774
2022-04-19	168.48	172.50	165.90	172.14	172.14	3,239
2022-04-14	168.00	171.44	167.78	169.42	169.42	1,762
2022-04-13	164.90	168.52	162.20	168.12	168.12	4,812
2022-04-12	161.38	164.08	160.76	163.74	163.74	2,588
2022-04-11	160.96	164.44	158.74	162.48	162.48	6,788
2022-04-08	165.00	165.00	161.00	162.40	162.40	4,733
2022-04-07	163.98	165.78	160.30	160.74	160.74	5,778
2022-04-06	169.00	169.00	162.08	163.56	163.56	8,532
2022-04-05	174.20	175.14	168.80	169.32	169.32	7,987
2022-04-04	174.54	174.54	170.48	173.24	173.24	5,174
2022-04-01	175.12	175.46	171.84	172.24	172.24	2,204
2022-03-31	173.90	177.60	173.90	174.60	174.60	6,400
2022-03-30	173.34	174.82	172.00	173.08	173.08	3,607
2022-03-29	172.94	176.00	170.78	174.10	174.10	12,987
2022-03-28	173.84	173.84	169.80	169.80	169.80	9,998
2022-03-25	171.16	174.00	170.00	171.32	171.32	6,152
2022-03-24	169.82	171.48	168.46	170.62	170.62	5,346
2022-03-23	173.00	173.32	169.30	169.72	169.72	5,376
2022-03-22	168.66	174.14	167.40	173.46	173.46	16,281
2022-03-21	169.80	170.00	158.70	167.88	167.88	73,376
2022-03-18	170.98	176.14	170.36	173.84	173.84	13,586
2022-03-17	171.96	171.98	167.80	169.14	169.14	4,902
2022-03-16	166.00	172.10	164.46	169.70	169.70	12,906
2022-03-15	159.30	163.70	157.00	161.96	161.96	10,579
2022-03-14	162.20	163.82	158.40	160.20	160.20	16,476
2022-03-11	163.00	167.26	162.50	163.52	163.52	10,729
2022-03-10	161.60	165.00	157.74	161.04	161.04	9,762
2022-03-09	162.00	165.50	160.16	162.50	162.50	13,458
2022-03-08	154.52	159.16	151.44	157.96	157.96	27,142
2022-03-07	164.98	167.34	160.20	164.20	164.20	16,865
2022-03-04	170.80	172.00	166.24	166.38	166.38	11,884
2022-03-03	178.80	180.00	172.00	172.64	172.64	4,245
2022-03-02	174.62	179.96	174.10	178.74	178.74	13,259
2022-03-01	185.30	185.30	176.50	176.50	176.50	6,109
2022-02-28	185.80	185.80	175.74	183.84	183.84	18,567
2022-02-25	176.00	181.36	174.34	179.62	179.62	10,977
2022-02-24	170.00	173.00	167.36	171.68	171.68	21,037
2022-02-23	177.80	179.46	175.22	175.92	175.92	7,229
2022-02-22	175.46	183.42	175.00	177.72	177.72	15,062
2022-02-21	185.20	186.80	180.06	181.92	181.92	1,513
2022-02-18	188.20	189.20	185.14	185.14	185.14	5,401
2022-02-17	192.30	192.30	188.96	190.00	190.00	7,717
2022-02-16	191.10	192.76	189.82	191.40	191.40	5,302
2022-02-15	186.00	193.22	185.90	192.46	192.46	8,076
2022-02-14	185.88	190.28	182.60	189.08	189.08	19,593
2022-02-11	191.50	194.00	189.82	193.48	193.48	6,934
2022-02-10	189.00	193.82	186.80	192.82	192.82	9,293
2022-02-09	186.32	189.52	186.32	187.94	187.94	5,721
2022-02-08	185.74	187.30	183.86	185.68	185.68	8,024
2022-02-07	180.98	185.88	179.80	183.86	183.86	5,576
2022-02-04	181.96	181.96	177.90	179.14	179.14	8,372

← NewerPage 20 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.