Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	221.40	221.59	216.03	216.90	216.90	5,629,100
2023-06-13	222.35	223.12	219.35	220.38	220.38	5,881,000
2023-06-12	217.16	223.91	216.63	221.56	221.56	8,065,400
2023-06-09	217.99	219.16	215.69	217.31	217.31	5,297,800
2023-06-08	212.34	220.00	212.05	218.11	218.11	9,359,300
2023-06-07	207.99	212.38	207.20	211.93	211.93	6,462,400
2023-06-06	208.37	211.68	200.61	207.29	207.29	10,957,200
2023-06-05	213.28	213.28	207.50	208.78	208.78	4,996,800
2023-06-02	210.00	215.24	210.00	213.32	213.32	7,486,300
2023-06-01	206.46	210.23	206.00	207.96	207.96	5,125,100
2023-05-31	203.50	206.19	200.91	205.70	205.70	5,461,600
2023-05-30	204.09	207.80	203.31	204.69	204.69	3,978,200
2023-05-26	201.60	204.80	201.18	203.63	203.63	3,820,300
2023-05-25	199.99	201.75	196.60	200.87	200.87	3,909,200
2023-05-24	201.32	201.32	197.50	199.27	199.27	4,371,600
2023-05-23	204.58	207.49	202.45	202.60	202.60	4,011,100
2023-05-22	205.51	206.98	203.90	205.91	205.91	3,094,300
2023-05-19	208.11	208.37	204.63	205.49	205.49	3,896,200
2023-05-18	206.45	208.17	204.01	207.24	207.24	4,349,700
2023-05-17	202.71	208.58	202.71	206.87	206.87	6,641,900
2023-05-16	201.82	202.36	199.94	200.87	200.87	3,012,100
2023-05-15	200.01	203.32	198.65	202.77	202.77	2,842,700
2023-05-12	201.84	203.11	198.82	200.70	200.70	3,169,800
2023-05-11	199.39	202.55	198.07	201.84	201.84	3,322,000
2023-05-10	203.14	203.20	198.25	200.84	200.84	3,923,700
2023-05-09	201.21	204.61	198.78	201.88	201.88	9,329,500
2023-05-08	199.16	199.66	196.40	197.26	197.26	4,677,400
2023-05-05	198.09	199.04	196.76	198.34	198.34	3,872,200
2023-05-04	200.65	201.25	193.27	197.05	197.05	6,934,100
2023-05-03	204.36	206.10	200.55	200.93	200.93	4,537,900
2023-05-02	203.00	204.19	200.09	203.25	203.25	3,970,800
2023-05-01	206.25	208.52	203.62	203.87	203.87	3,776,800
2023-04-28	204.51	206.95	202.90	206.78	206.78	3,716,100
2023-04-27	204.65	209.09	203.53	206.04	206.04	5,105,200
2023-04-26	208.25	211.70	202.68	203.03	203.03	9,137,200
2023-04-25	204.54	204.94	201.12	202.19	202.19	4,699,500
2023-04-24	204.87	206.50	203.25	205.77	205.77	3,058,900
2023-04-21	208.00	208.38	204.18	205.15	205.15	3,432,300
2023-04-20	207.42	209.88	206.08	207.23	207.23	3,322,900
2023-04-19	207.12	210.87	206.94	208.71	208.71	4,757,400
2023-04-18	205.50	208.94	203.72	208.37	208.37	7,445,800
2023-04-17	202.00	206.10	200.80	205.03	205.03	6,306,800
2023-04-14	202.59	204.28	198.15	201.71	201.71	19,066,500
2023-04-13	213.00	213.68	211.50	213.59	213.59	4,501,600
2023-04-12	213.66	214.30	210.13	212.34	212.34	4,600,300
2023-04-11	213.29	214.50	211.86	212.32	212.32	5,277,500
2023-04-10	211.00	214.10	209.73	210.78	210.78	3,729,300
2023-04-06	210.00	212.37	208.22	211.37	211.37	5,618,100
2023-04-05	212.23	214.23	208.67	210.00	210.00	4,138,400
2023-04-04	212.00	213.99	209.12	213.90	213.90	6,192,300
2023-04-03	212.80	218.57	212.53	215.39	215.39	6,085,900
2023-03-31	211.75	214.80	211.39	212.43	212.43	5,147,500
2023-03-30	208.97	212.87	206.52	211.04	211.04	6,583,400
2023-03-29	206.50	208.65	205.88	207.97	207.97	3,572,200
2023-03-28	200.82	206.30	200.49	204.96	204.96	5,460,600
2023-03-27	198.63	201.55	198.63	200.57	200.57	3,891,700
2023-03-24	195.50	197.57	193.92	197.53	197.53	4,511,600
2023-03-23	197.90	201.50	195.14	197.90	197.90	6,266,900
2023-03-22	203.68	203.83	196.01	196.16	196.16	7,311,600
2023-03-21	207.30	207.86	203.89	204.70	204.70	4,673,300

← NewerPage 15 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.