Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	186.18	189.91	185.74	188.29	188.29	6,156,800
2022-12-19	184.92	188.04	184.71	185.68	185.68	6,605,400
2022-12-16	182.79	186.61	181.30	184.70	184.70	7,906,800
2022-12-15	186.25	187.98	181.28	183.72	183.72	5,343,200
2022-12-14	187.33	189.67	185.41	188.25	188.25	5,814,900
2022-12-13	191.11	191.11	184.85	187.13	187.13	10,975,300
2022-12-12	180.80	186.69	180.50	186.27	186.27	8,098,400
2022-12-09	180.75	183.89	179.25	179.54	179.54	6,359,000
2022-12-08	179.32	184.88	178.61	179.08	179.08	6,707,700
2022-12-07	176.28	178.43	174.62	176.50	176.50	5,871,200
2022-12-06	184.01	184.79	177.01	178.43	178.43	8,236,900
2022-12-05	182.00	188.45	180.80	185.10	185.10	10,456,300
2022-12-02	173.12	183.45	172.85	182.87	182.87	10,563,800
2022-12-01	178.88	179.70	174.69	175.78	175.78	4,517,500
2022-11-30	178.00	179.98	174.20	178.88	178.88	6,778,700
2022-11-29	172.88	175.95	172.56	175.32	175.32	5,077,800
2022-11-28	176.17	177.14	171.70	171.83	171.83	5,355,500
2022-11-25	174.35	178.46	174.03	178.36	178.36	3,476,900
2022-11-23	172.09	175.00	171.77	174.85	174.85	3,523,500
2022-11-22	173.65	174.99	171.00	172.50	172.50	4,370,600
2022-11-21	172.53	174.72	171.12	172.94	172.94	3,501,800
2022-11-18	173.98	175.19	171.53	173.89	173.89	4,693,200
2022-11-17	169.30	173.15	168.52	172.78	172.78	4,878,600
2022-11-16	174.11	174.79	171.85	172.69	172.69	4,438,600
2022-11-15	175.49	176.69	172.75	175.35	175.35	7,207,900
2022-11-14	176.50	178.19	173.50	173.55	173.55	5,598,300
2022-11-11	176.40	178.03	172.99	177.49	177.49	8,894,300
2022-11-10	172.14	179.32	171.75	177.58	177.58	12,375,000
2022-11-09	169.29	171.62	166.86	168.74	168.74	8,893,800
2022-11-08	166.00	170.55	164.91	169.62	169.62	11,274,500
2022-11-07	161.40	166.70	160.63	164.91	164.91	10,220,300
2022-11-04	156.66	160.98	154.50	160.01	160.01	9,396,200
2022-11-03	148.79	158.69	147.50	156.75	156.75	16,212,600
2022-11-02	142.12	153.59	141.54	147.41	147.41	20,236,100
2022-11-01	143.99	145.25	141.84	143.38	143.38	5,758,600
2022-10-31	141.88	144.45	139.52	142.51	142.51	6,212,200
2022-10-28	141.16	144.73	139.93	143.84	143.84	7,941,100
2022-10-27	137.10	143.10	136.62	139.76	139.76	13,754,900
2022-10-26	147.05	150.14	132.21	133.79	133.79	29,406,500
2022-10-25	142.09	146.88	141.88	146.65	146.65	6,515,600
2022-10-24	142.85	142.88	139.28	142.05	142.05	5,177,800
2022-10-21	138.48	141.33	136.62	141.32	141.32	5,451,300
2022-10-20	138.36	141.88	138.36	139.13	139.13	4,331,700
2022-10-19	137.17	141.20	136.63	138.39	138.39	6,321,900
2022-10-18	139.00	139.42	135.22	137.34	137.34	6,146,300
2022-10-17	136.98	137.28	133.26	136.09	136.09	9,073,500
2022-10-14	135.59	136.41	131.37	133.15	133.15	6,093,900
2022-10-13	126.50	134.70	124.17	132.40	132.40	7,842,300
2022-10-12	128.43	131.34	127.86	130.42	130.42	6,393,000
2022-10-11	132.96	135.36	129.51	131.57	131.57	8,508,400
2022-10-10	131.42	135.74	130.20	131.90	131.90	6,829,900
2022-10-07	130.36	130.61	128.02	129.79	129.79	5,097,400
2022-10-06	131.13	133.31	129.74	132.20	132.20	4,454,700
2022-10-05	130.28	133.55	128.26	132.11	132.11	6,268,300
2022-10-04	129.40	133.57	129.33	133.51	133.51	7,235,700
2022-10-03	122.00	127.15	121.02	126.05	126.05	7,962,400
2022-09-30	123.14	125.48	120.99	121.08	121.08	8,383,000
2022-09-29	131.20	131.61	123.80	125.33	125.33	8,905,400
2022-09-28	128.04	133.89	127.40	133.44	133.44	10,257,200
2022-09-27	129.32	130.45	125.60	127.51	127.51	6,682,300

← NewerPage 17 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.