The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	181.96	181.96	177.90	179.14	179.14	8,372
2022-02-03	183.30	183.30	179.50	180.60	180.60	6,731
2022-02-02	185.00	185.00	180.20	180.38	180.38	10,164
2022-02-01	179.30	184.46	176.46	184.46	184.46	10,736
2022-01-31	171.46	175.22	169.32	172.34	172.34	12,358
2022-01-28	172.50	172.50	164.70	168.00	168.00	13,779
2022-01-27	172.20	179.00	171.26	174.96	174.96	11,816
2022-01-26	180.62	186.00	173.58	175.60	175.60	22,038
2022-01-25	177.60	180.34	175.30	177.54	177.54	11,746
2022-01-24	182.80	184.38	171.88	174.22	174.22	15,484
2022-01-21	187.10	190.44	180.54	185.36	185.36	13,053
2022-01-20	191.00	195.28	190.54	194.64	194.64	4,608
2022-01-19	197.36	199.78	193.42	194.08	194.08	4,818
2022-01-18	197.94	202.00	194.28	198.64	198.64	9,935
2022-01-17	197.98	198.00	197.02	197.10	197.10	1,938
2022-01-14	196.76	196.76	193.20	194.56	194.56	6,375
2022-01-13	189.90	197.44	189.10	196.74	196.74	21,894
2022-01-12	190.90	193.32	189.48	190.54	190.54	10,454
2022-01-11	185.30	188.02	184.10	188.02	188.02	4,146
2022-01-10	190.60	190.80	182.86	185.06	185.06	7,184
2022-01-07	187.70	190.32	186.30	190.32	190.32	8,367
2022-01-06	187.60	190.40	184.00	187.38	187.38	10,088
2022-01-05	188.22	192.74	188.20	190.62	190.62	5,775
2022-01-04	185.02	188.92	184.24	186.92	186.92	12,600
2022-01-03	179.02	186.32	178.06	184.12	184.12	14,142
2021-12-30	179.98	180.28	179.24	179.26	179.26	1,146
2021-12-29	182.02	183.56	178.82	180.24	180.24	3,650
2021-12-28	180.38	184.70	178.80	182.58	182.58	6,348
2021-12-27	179.98	180.00	176.00	178.58	178.58	12,864
2021-12-23	177.66	180.50	177.66	180.24	180.24	5,304
2021-12-22	176.40	178.48	175.28	177.50	177.50	5,958
2021-12-21	168.98	176.78	167.10	176.24	176.24	8,901
2021-12-20	167.42	168.10	164.22	165.72	165.72	9,929
2021-12-17	168.98	172.50	165.98	172.50	172.50	13,936
2021-12-16	174.20	175.24	171.58	172.04	172.04	3,321
2021-12-15	173.46	174.22	169.22	169.46	169.46	4,077
2021-12-14	176.00	177.34	172.64	174.48	174.48	6,035
2021-12-13	182.40	182.62	173.76	174.24	174.24	5,221
2021-12-10	184.68	185.00	180.00	180.52	180.52	2,678
2021-12-09	186.80	186.80	182.14	182.98	182.98	3,832
2021-12-08	185.82	187.92	182.86	186.82	186.82	15,848
2021-12-07	183.98	187.98	183.30	187.40	187.40	7,644
2021-12-06	177.20	182.32	175.82	182.32	182.32	6,156
2021-12-03	178.70	179.50	173.74	175.98	175.98	10,441
2021-12-02	169.14	175.38	167.22	174.00	174.00	33,229
2021-12-01	176.40	178.80	174.20	174.34	174.34	10,989
2021-11-30	172.72	174.26	170.32	172.42	172.42	12,280
2021-11-29	178.00	180.14	173.44	173.78	173.78	13,713
2021-11-26	183.00	183.00	171.48	171.50	171.50	59,657
2021-11-25	189.98	189.98	186.08	186.08	186.08	2,379
2021-11-24	186.50	187.84	184.96	187.84	187.84	4,644
2021-11-23	185.72	189.00	184.66	185.16	185.16	5,942
2021-11-22	191.72	191.80	185.82	186.78	186.78	12,350
2021-11-19	201.85	202.60	191.50	191.96	191.96	23,592
2021-11-18	202.95	204.40	198.42	201.80	201.80	15,580
2021-11-17	200.25	203.55	199.88	200.15	200.15	9,858
2021-11-16	204.70	206.60	200.00	201.30	201.30	10,751
2021-11-15	194.08	203.60	193.78	203.60	203.60	25,592
2021-11-12	191.54	195.08	191.40	193.26	193.26	4,259
2021-11-11	190.12	195.72	190.12	192.58	192.58	10,681

← NewerPage 21 of 22 · 1,280 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.