Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	204.00	205.06	199.01	200.00	200.00	11,609,500
2024-02-29	206.44	206.62	202.70	203.72	203.72	6,670,300
2024-02-28	201.14	208.10	200.18	207.00	207.00	9,654,700
2024-02-27	200.93	202.00	200.04	201.40	201.40	3,932,900
2024-02-26	201.01	202.75	200.00	200.54	200.54	4,807,200
2024-02-23	200.99	202.07	197.15	200.83	200.83	7,433,400
2024-02-22	202.00	204.10	200.40	201.50	201.50	6,513,500
2024-02-21	202.90	203.63	201.21	201.57	201.57	4,171,600
2024-02-20	203.55	205.58	202.71	203.37	203.37	5,248,400
2024-02-16	204.88	205.05	202.81	203.89	203.89	5,986,500
2024-02-15	204.12	206.55	203.40	205.33	205.33	5,309,100
2024-02-14	205.95	206.58	202.21	203.38	203.38	6,503,000
2024-02-13	206.90	207.81	202.33	204.46	204.46	8,263,600
2024-02-12	208.70	209.80	207.60	209.33	209.33	4,077,400
2024-02-09	209.77	211.44	207.90	209.20	209.20	4,349,700
2024-02-08	212.40	213.10	208.72	209.22	209.22	5,787,700
2024-02-07	208.76	213.77	207.99	211.92	211.92	7,747,700
2024-02-06	206.02	210.64	203.89	208.58	208.58	7,556,900
2024-02-05	204.64	207.34	202.00	206.63	206.63	8,682,500
2024-02-02	209.06	209.54	206.35	209.38	209.38	6,275,300
2024-02-01	213.84	214.63	206.81	209.81	209.81	10,679,200
2024-01-31	204.92	213.77	203.25	211.04	211.04	22,409,400
2024-01-30	203.65	203.98	199.14	200.44	200.44	13,321,200
2024-01-29	206.06	207.04	203.85	205.19	205.19	7,535,400
2024-01-26	203.08	206.75	203.00	205.47	205.47	9,911,200
2024-01-25	208.20	208.73	198.32	201.88	201.88	22,112,500
2024-01-24	209.83	217.59	209.36	214.13	214.13	15,119,100
2024-01-23	215.35	216.85	211.13	211.50	211.50	9,076,900
2024-01-22	213.07	217.00	212.36	214.93	214.93	10,760,800
2024-01-19	210.89	215.16	209.23	215.02	215.02	14,345,400
2024-01-18	205.64	213.04	203.32	211.61	211.61	20,046,800
2024-01-17	202.63	206.30	201.65	203.06	203.06	20,140,100
2024-01-16	210.07	210.98	199.50	200.52	200.52	35,290,000
2024-01-12	219.97	222.07	217.04	217.70	217.70	11,285,500
2024-01-11	228.07	228.28	222.62	222.66	222.66	11,830,500
2024-01-10	226.90	231.61	226.64	227.84	227.84	12,883,700
2024-01-09	225.66	228.79	223.20	225.76	225.76	20,687,500
2024-01-08	228.00	233.85	225.79	229.00	229.00	40,730,400
2024-01-05	245.04	250.19	245.04	249.00	249.00	3,849,700
2024-01-04	244.58	248.28	244.18	244.94	244.94	5,170,700
2024-01-03	248.32	250.13	243.00	243.91	243.91	7,219,900
2024-01-02	257.28	258.59	250.87	251.76	251.76	5,815,200
2023-12-29	260.67	262.22	259.56	260.66	260.66	3,686,600
2023-12-28	261.53	262.10	257.68	260.35	260.35	5,096,400
2023-12-27	262.63	264.66	260.90	262.10	262.10	3,484,900
2023-12-26	259.80	263.76	259.54	262.79	262.79	3,938,600
2023-12-22	261.83	262.84	259.20	260.44	260.44	4,434,000
2023-12-21	265.95	267.54	260.19	262.02	262.02	6,487,200
2023-12-20	262.25	266.13	260.15	260.25	260.25	5,151,700
2023-12-19	261.04	265.34	260.80	263.51	263.51	6,089,500
2023-12-18	260.63	263.13	260.25	260.41	260.41	6,140,100
2023-12-15	255.70	265.52	255.70	264.27	264.27	14,995,900
2023-12-14	250.91	257.12	249.26	256.24	256.24	7,883,600
2023-12-13	249.10	251.87	247.53	250.91	250.91	5,513,400
2023-12-12	247.95	250.57	247.40	248.63	248.63	5,719,200
2023-12-11	243.50	248.08	243.31	248.08	248.08	7,545,000
2023-12-08	237.32	244.70	237.32	244.70	244.70	7,171,200
2023-12-07	236.90	238.30	230.00	237.33	237.33	6,363,700
2023-12-06	234.78	239.23	234.43	236.89	236.89	4,740,600
2023-12-05	233.54	234.74	231.49	234.16	234.16	3,589,800

← NewerPage 12 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.