Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	201.12	205.87	200.87	204.77	204.77	4,764,000
2023-03-17	201.35	202.83	199.00	201.05	201.05	9,858,900
2023-03-16	196.21	203.91	194.43	203.19	203.19	6,747,300
2023-03-15	201.92	202.21	192.41	198.21	198.21	10,894,200
2023-03-14	207.53	213.56	205.00	207.28	207.28	8,245,700
2023-03-13	200.20	207.08	197.11	203.37	203.37	6,671,200
2023-03-10	201.43	205.00	197.79	203.07	203.07	8,547,100
2023-03-09	208.32	209.02	200.30	201.24	201.24	4,284,000
2023-03-08	208.25	208.88	205.94	207.20	207.20	2,406,900
2023-03-07	211.31	213.18	207.78	207.92	207.92	4,619,700
2023-03-06	214.12	214.75	209.60	211.92	211.92	7,004,400
2023-03-03	210.25	216.12	209.40	215.11	215.11	7,496,800
2023-03-02	203.78	210.33	203.15	210.06	210.06	5,451,500
2023-03-01	201.47	205.44	200.85	204.55	204.55	4,402,300
2023-02-28	201.00	202.38	199.32	201.55	201.55	3,589,900
2023-02-27	199.87	203.13	199.06	200.46	200.46	4,318,900
2023-02-24	200.00	201.70	197.36	198.15	198.15	9,658,700
2023-02-23	207.45	209.69	205.76	208.13	208.13	4,139,400
2023-02-22	205.31	207.67	204.65	205.76	205.76	2,920,000
2023-02-21	208.99	210.84	205.05	205.52	205.52	4,663,800
2023-02-17	211.21	211.76	207.62	211.66	211.66	4,985,700
2023-02-16	215.00	216.52	212.17	212.21	212.21	4,388,000
2023-02-15	217.16	218.25	214.60	217.44	217.44	4,846,800
2023-02-14	214.02	221.33	213.15	218.45	218.45	10,033,100
2023-02-13	213.60	216.36	211.50	215.65	215.65	5,193,300
2023-02-10	212.01	214.50	210.50	212.89	212.89	4,862,900
2023-02-09	214.46	215.45	210.06	211.99	211.99	5,018,900
2023-02-08	213.07	215.77	211.78	213.50	213.50	4,229,800
2023-02-07	208.04	215.15	206.92	214.76	214.76	7,311,200
2023-02-06	205.19	208.21	203.69	206.81	206.81	3,903,000
2023-02-03	207.71	210.75	205.62	206.01	206.01	5,400,300
2023-02-02	215.15	215.29	208.30	209.34	209.34	6,513,400
2023-02-01	212.11	218.97	211.90	214.75	214.75	8,462,100
2023-01-31	210.15	213.11	208.24	213.00	213.00	5,163,000
2023-01-30	209.19	211.36	207.71	209.67	209.67	6,066,800
2023-01-27	211.32	212.88	209.42	211.17	211.17	5,237,900
2023-01-26	213.48	213.79	207.20	212.73	212.73	7,288,100
2023-01-25	205.80	214.75	203.11	212.68	212.68	16,106,500
2023-01-24	205.00	212.15	205.00	211.98	211.98	4,753,700
2023-01-23	208.36	211.09	206.99	209.97	209.97	5,481,900
2023-01-20	207.47	207.99	204.78	206.76	206.76	5,475,400
2023-01-19	206.77	209.67	204.82	207.09	207.09	5,813,500
2023-01-18	212.90	213.42	209.20	209.41	209.41	5,403,100
2023-01-17	212.71	213.34	209.07	211.41	211.41	6,150,700
2023-01-13	212.00	216.64	211.58	214.13	214.13	6,213,200
2023-01-12	209.58	214.92	207.37	214.32	214.32	8,208,100
2023-01-11	209.87	210.47	206.69	208.03	208.03	7,190,700
2023-01-10	203.90	209.60	203.46	206.69	206.69	8,183,200
2023-01-09	212.36	213.88	207.91	208.57	208.57	9,005,600
2023-01-06	205.30	213.04	203.55	213.00	213.00	11,256,400
2023-01-05	201.72	204.99	200.78	204.99	204.99	6,913,300
2023-01-04	195.18	203.76	195.18	203.64	203.64	9,746,900
2023-01-03	192.95	197.18	192.40	195.39	195.39	8,624,600
2022-12-30	187.50	190.65	187.04	190.49	190.49	4,007,400
2022-12-29	189.00	190.25	186.19	188.91	188.91	4,518,900
2022-12-28	189.32	191.32	187.43	188.38	188.38	4,426,300
2022-12-27	189.58	192.44	187.62	189.40	189.40	5,014,800
2022-12-23	188.25	189.43	184.72	189.06	189.06	3,983,600
2022-12-22	193.82	194.17	185.67	188.25	188.25	6,924,800
2022-12-21	190.04	196.40	189.72	196.00	196.00	9,175,400

← NewerPage 16 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.