Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	173.00	175.21	172.30	172.76	172.76	2,788,000
2024-08-21	173.00	174.20	171.04	173.43	173.43	4,493,600
2024-08-20	176.49	177.50	170.04	172.10	172.10	9,549,100
2024-08-19	180.04	180.70	177.63	179.64	179.64	3,894,200
2024-08-16	176.30	180.51	176.30	179.99	179.99	6,731,500
2024-08-15	170.00	176.56	169.98	176.41	176.41	5,942,200
2024-08-14	167.89	169.75	167.33	168.50	168.50	3,852,700
2024-08-13	164.50	168.88	162.62	168.76	168.76	6,475,500
2024-08-12	167.73	168.05	163.52	164.13	164.13	4,715,600
2024-08-09	168.39	169.85	166.90	167.91	167.91	3,635,600
2024-08-08	164.23	169.35	164.00	168.87	168.87	6,063,800
2024-08-07	167.00	167.98	162.99	163.24	163.24	5,186,400
2024-08-06	168.89	169.19	163.39	165.04	165.04	5,817,300
2024-08-05	162.52	167.68	162.50	167.03	167.03	9,255,100
2024-08-02	175.22	175.46	167.25	169.95	169.95	11,742,800
2024-08-01	190.00	191.17	176.69	178.31	178.31	13,887,000
2024-07-31	189.88	196.95	183.86	190.60	190.60	15,417,000
2024-07-30	186.10	188.13	185.15	186.86	186.86	4,789,000
2024-07-29	186.70	187.08	183.83	185.43	185.43	3,608,600
2024-07-26	185.86	189.59	184.63	186.89	186.89	6,272,000
2024-07-25	179.45	188.35	179.45	184.35	184.35	6,128,000
2024-07-24	185.62	187.00	179.97	180.07	180.07	5,109,100
2024-07-23	179.10	187.04	179.00	186.48	186.48	7,614,300
2024-07-22	181.36	182.72	177.23	178.90	178.90	4,883,500
2024-07-19	181.40	181.50	177.39	179.67	179.67	5,121,300
2024-07-18	184.24	187.37	179.88	180.23	180.23	5,354,800
2024-07-17	185.32	188.45	183.79	184.84	184.84	4,899,600
2024-07-16	180.05	187.44	179.20	186.05	186.05	8,546,400
2024-07-15	183.50	183.72	178.88	179.11	179.11	5,189,000
2024-07-12	183.73	184.49	180.45	182.31	182.31	5,129,300
2024-07-11	184.17	186.10	183.40	183.91	183.91	4,840,600
2024-07-10	183.60	184.90	182.80	183.73	183.73	3,583,200
2024-07-09	185.11	186.25	183.15	183.24	183.24	3,942,900
2024-07-08	186.94	191.50	182.28	185.84	185.84	9,878,100
2024-07-05	184.00	185.38	182.23	184.83	184.83	3,290,400
2024-07-03	185.05	185.42	182.85	184.31	184.31	2,764,800
2024-07-02	186.34	189.23	184.52	185.42	185.42	4,110,500
2024-07-01	182.20	189.47	182.20	186.70	186.70	9,056,700
2024-06-28	182.60	184.44	180.65	182.01	182.01	5,899,900
2024-06-27	178.91	183.68	178.01	182.51	182.51	8,199,000
2024-06-26	174.96	178.82	173.76	178.50	178.50	6,553,900
2024-06-25	176.29	178.76	173.29	175.10	175.10	7,434,000
2024-06-24	176.15	180.60	175.59	179.10	179.10	7,388,300
2024-06-21	176.83	178.41	175.66	176.56	176.56	8,628,200
2024-06-20	173.02	176.65	172.05	176.30	176.30	5,479,300
2024-06-18	177.61	178.00	173.82	174.99	174.99	6,179,900
2024-06-17	176.75	180.45	176.32	178.39	178.39	4,790,000
2024-06-14	178.90	180.29	175.22	177.27	177.27	5,106,000
2024-06-13	181.74	183.87	178.99	180.70	180.70	4,201,000
2024-06-12	186.50	187.16	181.71	182.67	182.67	5,245,200
2024-06-11	189.32	189.32	182.75	185.50	185.50	5,010,100
2024-06-10	190.00	192.63	189.60	190.12	190.12	4,385,000
2024-06-07	190.46	191.98	189.66	190.24	190.24	3,374,500
2024-06-06	188.83	192.10	187.35	191.42	191.42	5,942,200
2024-06-05	187.90	190.34	186.53	189.85	189.85	5,944,000
2024-06-04	185.05	188.84	183.25	188.62	188.62	7,176,800
2024-06-03	178.09	186.01	178.02	184.57	184.57	8,951,600
2024-05-31	173.12	177.90	172.21	177.61	177.61	5,774,500
2024-05-30	172.64	174.68	171.55	172.75	172.75	3,924,700
2024-05-29	173.61	175.83	171.61	171.65	171.65	3,666,400

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-06-09	2:1
1990-06-11	3:2

Dividends

Ex-date	Amount
2020-02-13	2.0550 USD
2019-11-07	2.0550 USD
2019-08-08	2.0550 USD
2019-05-09	2.0550 USD
2019-02-07	2.0550 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.