Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	174.73	178.49	173.38	175.08	175.08	5,274,400
2024-05-24	173.20	174.86	169.57	174.52	174.52	9,489,400
2024-05-23	185.79	186.00	171.61	172.21	172.21	17,116,000
2024-05-22	184.60	186.82	183.41	186.28	186.28	3,785,400
2024-05-21	185.30	186.39	183.11	184.78	184.78	4,349,100
2024-05-20	184.65	188.63	184.01	186.61	186.61	6,228,600
2024-05-17	183.25	185.38	181.22	184.95	184.95	5,562,400
2024-05-16	177.60	183.76	177.25	182.96	182.96	6,993,200
2024-05-15	180.14	180.67	176.17	176.99	176.99	5,858,900
2024-05-14	180.23	183.66	179.63	180.76	180.76	4,686,500
2024-05-13	179.04	180.75	178.07	178.44	178.44	3,105,200
2024-05-10	181.25	181.88	177.92	178.51	178.51	3,715,500
2024-05-09	179.55	181.75	179.31	181.25	181.25	5,107,400
2024-05-08	175.95	181.66	175.95	180.35	180.35	4,956,800
2024-05-07	177.22	178.35	176.13	176.71	176.71	5,097,500
2024-05-06	180.88	183.98	174.71	178.35	178.35	11,913,400
2024-05-03	179.59	180.49	177.90	179.79	179.79	5,416,300
2024-05-02	173.00	178.90	172.25	178.85	178.85	10,223,700
2024-05-01	167.50	173.86	167.50	171.46	171.46	6,191,900
2024-04-30	171.49	174.07	167.76	167.84	167.84	8,248,800
2024-04-29	167.90	173.81	167.55	173.49	173.49	7,788,600
2024-04-26	165.98	168.65	164.93	167.22	167.22	7,208,100
2024-04-25	163.59	168.13	159.70	166.81	166.81	12,504,700
2024-04-24	176.50	177.64	162.74	164.33	164.33	20,889,300
2024-04-23	170.95	171.18	168.43	169.18	169.18	7,632,100
2024-04-22	169.82	172.15	168.16	170.48	170.48	4,724,900
2024-04-19	170.00	172.00	169.65	169.82	169.82	4,693,900
2024-04-18	169.48	172.04	169.10	170.23	170.23	5,123,000
2024-04-17	170.00	170.85	168.12	170.21	170.21	8,162,600
2024-04-16	168.14	170.64	167.75	170.55	170.55	7,986,700
2024-04-15	170.74	171.18	167.53	167.82	167.82	6,490,700
2024-04-12	172.20	173.24	169.37	169.55	169.55	7,568,300
2024-04-11	174.47	174.70	171.38	173.36	173.36	7,625,100
2024-04-10	176.31	178.10	172.44	174.63	174.63	9,727,700
2024-04-09	181.51	183.05	176.57	178.12	178.12	11,427,800
2024-04-08	182.14	184.55	181.49	181.56	181.56	6,176,400
2024-04-05	184.16	184.66	182.44	183.14	183.14	4,130,400
2024-04-04	185.93	188.00	182.81	183.29	183.29	6,513,800
2024-04-03	187.68	188.78	184.27	184.92	184.92	6,609,300
2024-04-02	189.00	189.23	187.13	188.04	188.04	4,477,200
2024-04-01	192.24	192.87	189.03	189.50	189.50	5,107,800
2024-03-28	192.00	193.38	191.20	192.99	192.99	4,471,700
2024-03-27	188.84	191.99	188.33	191.95	191.95	7,372,800
2024-03-26	192.02	192.03	186.81	187.50	187.50	8,972,200
2024-03-25	196.01	196.18	189.50	191.41	191.41	12,953,000
2024-03-22	188.75	192.94	188.19	188.85	188.85	7,827,000
2024-03-21	189.79	190.38	187.55	187.70	187.70	7,436,400
2024-03-20	178.99	188.30	178.60	187.78	187.78	12,770,000
2024-03-19	180.11	181.86	179.74	181.14	181.14	7,648,000
2024-03-18	180.26	181.19	177.52	179.84	179.84	9,497,800
2024-03-15	180.99	184.18	180.91	182.53	182.53	10,800,700
2024-03-14	182.00	184.94	180.52	181.15	181.15	10,016,200
2024-03-13	183.16	185.97	182.08	182.35	182.35	10,196,100
2024-03-12	188.24	188.58	183.16	184.24	184.24	18,714,800
2024-03-11	194.21	196.07	189.80	192.49	192.49	14,160,600
2024-03-08	201.84	203.80	198.46	198.49	198.49	9,010,200
2024-03-07	200.70	203.73	200.57	203.03	203.03	5,965,300
2024-03-06	201.77	202.35	199.86	201.00	201.00	4,736,600
2024-03-05	199.49	202.85	198.70	201.14	201.14	5,034,700
2024-03-04	199.50	201.54	196.92	200.54	200.54	7,213,900

← NewerPage 11 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.