Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	213.76	214.20	208.77	211.01	211.01	4,522,300
2023-09-08	215.83	216.00	210.51	211.27	211.27	5,752,000
2023-09-07	217.50	220.55	214.86	216.05	216.05	4,929,600
2023-09-06	221.77	222.79	216.42	217.95	217.95	4,233,500
2023-09-05	223.10	224.09	221.20	222.57	222.57	3,246,500
2023-09-01	226.00	226.23	221.95	223.40	223.40	3,658,400
2023-08-31	229.33	230.43	222.93	224.03	224.03	6,953,800
2023-08-30	227.08	231.17	226.65	228.85	228.85	3,328,300
2023-08-29	225.88	229.40	225.66	227.25	227.25	3,716,700
2023-08-28	224.21	227.45	223.29	227.06	227.06	4,641,800
2023-08-25	218.41	223.77	212.88	223.41	223.41	12,352,300
2023-08-24	222.51	224.20	217.09	217.31	217.31	9,132,600
2023-08-23	230.00	230.54	227.11	228.58	228.58	3,004,500
2023-08-22	228.08	230.48	226.93	230.07	230.07	3,011,000
2023-08-21	226.80	227.69	225.10	227.22	227.22	2,734,600
2023-08-18	222.23	226.79	221.68	226.65	226.65	3,583,200
2023-08-17	230.57	231.64	224.26	224.54	224.54	4,359,400
2023-08-16	231.50	234.67	229.60	229.95	229.95	2,273,300
2023-08-15	235.00	235.56	231.54	232.26	232.26	3,201,900
2023-08-14	237.00	238.65	235.75	236.71	236.71	2,486,300
2023-08-11	237.61	238.26	235.12	235.72	235.72	2,652,100
2023-08-10	238.45	241.58	237.04	238.26	238.26	3,710,800
2023-08-09	238.54	241.24	236.41	237.86	237.86	4,044,400
2023-08-08	236.52	240.73	236.00	238.04	238.04	5,149,200
2023-08-07	232.74	238.98	232.74	238.25	238.25	6,068,000
2023-08-04	232.29	234.91	230.08	231.36	231.36	3,500,700
2023-08-03	231.00	233.58	230.40	231.36	231.36	3,282,900
2023-08-02	234.99	236.68	230.69	231.38	231.38	5,326,700
2023-08-01	237.55	243.10	237.31	238.01	238.01	4,975,200
2023-07-31	238.99	239.07	236.21	238.85	238.85	4,894,900
2023-07-28	236.12	240.13	235.70	238.69	238.69	7,054,600
2023-07-27	235.25	238.67	231.83	233.75	233.75	12,018,300
2023-07-26	222.16	233.09	221.77	232.80	232.80	24,923,800
2023-07-25	214.20	214.82	210.81	214.12	214.12	6,513,300
2023-07-24	212.06	215.94	211.46	215.87	215.87	4,898,300
2023-07-21	213.89	215.60	211.64	211.80	211.80	4,056,800
2023-07-20	208.83	215.10	208.80	213.61	213.61	5,782,200
2023-07-19	211.12	211.87	208.24	208.60	208.60	4,814,100
2023-07-18	211.00	213.04	209.57	211.57	211.57	5,895,800
2023-07-17	212.50	214.23	211.74	211.87	211.87	3,621,500
2023-07-14	217.00	217.02	212.81	213.12	213.12	4,294,800
2023-07-13	218.13	218.90	216.30	216.85	216.85	4,291,700
2023-07-12	219.51	221.56	216.92	217.11	217.11	5,123,200
2023-07-11	212.92	218.98	211.35	218.76	218.76	7,451,400
2023-07-10	211.84	213.59	211.22	213.31	213.31	3,497,100
2023-07-07	212.94	215.66	211.83	212.10	212.10	4,893,600
2023-07-06	212.48	213.61	209.58	212.62	212.62	4,674,700
2023-07-05	210.00	214.28	207.89	213.31	213.31	4,921,000
2023-07-03	210.50	212.17	210.24	210.92	210.92	2,143,000
2023-06-30	213.14	213.24	209.38	211.16	211.16	5,488,700
2023-06-29	211.12	213.22	210.23	211.83	211.83	3,443,600
2023-06-28	211.21	212.19	209.45	210.72	210.72	4,276,100
2023-06-27	206.15	209.66	206.08	209.43	209.43	4,465,500
2023-06-26	206.11	207.09	204.66	205.58	205.58	3,444,900
2023-06-23	204.02	205.61	202.55	205.41	205.41	6,338,200
2023-06-22	205.61	208.50	203.65	205.61	205.61	7,057,500
2023-06-21	211.83	212.99	209.39	212.08	212.08	5,356,400
2023-06-20	218.89	219.29	211.88	212.37	212.37	8,226,400
2023-06-16	220.72	223.87	218.98	219.99	219.99	7,803,900
2023-06-15	217.17	220.61	215.31	219.41	219.41	5,001,400

← NewerPage 14 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.