Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	233.54	234.74	231.49	234.16	234.16	3,589,800
2023-12-04	231.30	234.94	230.07	234.87	234.87	5,228,500
2023-12-01	231.77	235.38	231.38	233.87	233.87	6,956,200
2023-11-30	225.00	233.00	225.00	231.63	231.63	8,736,200
2023-11-29	223.35	224.99	221.34	224.43	224.43	5,424,400
2023-11-28	222.01	224.80	219.41	222.37	222.37	7,817,800
2023-11-27	218.81	219.53	217.66	219.30	219.30	3,691,200
2023-11-24	220.61	221.59	218.96	220.00	220.00	2,312,100
2023-11-22	218.00	221.50	217.70	219.91	219.91	5,384,400
2023-11-21	216.50	219.38	216.07	218.27	218.27	5,362,100
2023-11-20	211.01	218.88	210.94	217.71	217.71	11,568,100
2023-11-17	208.36	209.42	206.82	208.04	208.04	3,564,600
2023-11-16	207.50	207.89	204.81	206.60	206.60	4,655,100
2023-11-15	208.21	211.09	207.60	208.71	208.71	5,205,900
2023-11-14	207.25	208.56	205.98	207.47	207.47	7,280,100
2023-11-13	203.49	206.85	202.51	204.54	204.54	13,040,300
2023-11-10	195.00	197.26	194.21	196.65	196.65	4,788,500
2023-11-09	193.03	197.07	192.56	193.33	193.33	4,576,300
2023-11-08	191.45	192.44	190.14	191.83	191.83	2,984,200
2023-11-07	192.17	192.17	189.57	191.41	191.41	4,012,900
2023-11-06	195.88	196.15	192.46	192.95	192.95	4,222,200
2023-11-03	194.00	197.14	193.71	195.05	195.05	4,485,100
2023-11-02	190.90	192.94	190.34	192.01	192.01	4,313,000
2023-11-01	189.69	190.78	187.50	189.38	189.38	5,832,200
2023-10-31	183.38	187.29	181.32	186.82	186.82	5,043,000
2023-10-30	179.42	184.16	179.42	182.35	182.35	5,507,100
2023-10-27	180.00	182.33	179.01	179.69	179.69	4,606,300
2023-10-26	177.11	182.95	176.53	179.09	179.09	6,961,800
2023-10-25	186.00	187.00	176.25	177.73	177.73	13,806,400
2023-10-24	183.21	184.35	181.80	182.36	182.36	4,652,900
2023-10-23	179.44	183.72	178.43	181.03	181.03	4,146,200
2023-10-20	182.68	183.39	179.85	180.04	180.04	4,523,500
2023-10-19	185.50	187.05	182.54	182.79	182.79	4,043,700
2023-10-18	187.22	190.25	185.05	185.69	185.69	6,268,100
2023-10-17	183.75	188.33	183.30	185.60	185.60	5,121,800
2023-10-16	185.91	186.23	182.50	184.93	184.93	4,701,000
2023-10-13	186.27	187.29	183.18	184.91	184.91	8,215,700
2023-10-12	195.10	195.70	189.96	191.30	191.30	5,668,300
2023-10-11	195.47	199.62	194.27	196.07	196.07	7,394,000
2023-10-10	190.01	194.30	188.76	193.53	193.53	8,062,400
2023-10-09	188.00	189.49	185.68	188.49	188.49	4,575,800
2023-10-06	185.37	188.64	182.55	187.38	187.38	5,364,300
2023-10-05	186.16	188.10	184.14	186.29	186.29	4,331,700
2023-10-04	188.85	190.63	184.34	186.73	186.73	7,419,800
2023-10-03	188.63	192.49	188.20	188.92	188.92	7,285,500
2023-10-02	191.47	192.44	186.93	187.83	187.83	5,244,700
2023-09-29	191.92	192.95	190.17	191.68	191.68	5,158,400
2023-09-28	193.70	195.26	190.03	190.43	190.43	8,009,500
2023-09-27	196.01	196.40	192.77	195.46	195.46	4,015,500
2023-09-26	197.79	199.39	195.42	195.64	195.64	3,666,300
2023-09-25	196.84	198.98	195.19	198.78	198.78	3,527,100
2023-09-22	199.96	200.74	197.14	197.71	197.71	4,450,900
2023-09-21	201.00	203.60	199.71	199.95	199.95	4,745,700
2023-09-20	205.87	206.25	202.31	202.37	202.37	3,738,800
2023-09-19	205.40	205.66	202.39	204.48	204.48	4,039,900
2023-09-18	207.91	207.91	204.98	205.12	205.12	4,299,200
2023-09-15	209.28	209.83	206.88	208.11	208.11	4,670,600
2023-09-14	209.14	210.44	208.10	209.05	209.05	3,974,800
2023-09-13	210.00	212.18	207.75	208.40	208.40	3,538,100
2023-09-12	209.35	212.26	208.58	210.65	210.65	3,256,500

← NewerPage 13 of 79 · 4,730 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.