Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	129.77	132.45	126.88	127.34	127.34	7,095,100
2022-09-23	135.65	136.19	129.50	131.26	131.26	8,927,900
2022-09-22	143.13	143.70	138.29	138.71	138.71	6,311,800
2022-09-21	146.77	149.87	143.21	143.29	143.29	6,244,300
2022-09-20	145.26	147.67	143.90	145.94	145.94	6,737,600
2022-09-19	142.62	146.99	142.35	144.88	144.88	5,150,700
2022-09-16	145.23	145.63	141.35	144.29	144.29	10,310,700
2022-09-15	147.88	153.45	147.28	149.78	149.78	9,792,800
2022-09-14	146.90	149.70	144.30	149.26	149.26	8,478,000
2022-09-13	153.60	155.19	147.13	147.31	147.31	8,724,900
2022-09-12	158.46	160.97	157.45	158.72	158.72	5,363,100
2022-09-09	158.00	159.75	156.95	157.52	157.52	5,775,800
2022-09-08	155.00	158.30	153.84	157.79	157.79	4,949,100
2022-09-07	151.26	156.35	150.87	155.95	155.95	5,298,600
2022-09-06	152.39	154.48	150.46	152.39	152.39	5,210,500
2022-09-02	155.19	156.99	151.48	151.82	151.82	5,262,800
2022-09-01	158.00	158.90	150.82	153.66	153.66	7,652,000
2022-08-31	163.00	163.55	160.14	160.25	160.25	4,123,500
2022-08-30	167.27	169.92	160.72	162.21	162.21	6,248,600
2022-08-29	162.28	166.90	162.20	165.42	165.42	4,727,600
2022-08-26	170.00	171.37	164.27	164.53	164.53	4,957,400
2022-08-25	164.56	169.65	163.70	169.38	169.38	4,949,400
2022-08-24	162.27	164.14	161.38	163.60	163.60	4,211,300
2022-08-23	159.14	161.69	159.08	160.07	160.07	3,425,200
2022-08-22	159.40	160.27	157.91	158.98	158.98	5,312,300
2022-08-19	166.33	166.84	162.58	162.92	162.92	5,736,100
2022-08-18	167.20	169.18	165.77	168.69	168.69	4,404,600
2022-08-17	169.61	169.85	166.09	167.20	167.20	6,533,500
2022-08-16	170.00	173.85	169.15	172.08	172.08	5,259,600
2022-08-15	169.29	172.55	168.32	170.47	170.47	4,734,700
2022-08-12	168.39	170.11	167.57	169.99	169.99	4,345,200
2022-08-11	170.50	171.76	167.05	167.88	167.88	4,996,800
2022-08-10	168.35	171.14	167.25	169.02	169.02	7,181,700
2022-08-09	166.51	166.51	163.45	164.85	164.85	6,064,800
2022-08-08	166.41	171.09	164.71	165.89	165.89	11,293,200
2022-08-05	164.40	167.07	163.93	165.04	165.04	4,709,100
2022-08-04	165.77	168.12	164.41	166.50	166.50	5,039,600
2022-08-03	164.51	167.52	162.33	166.64	166.64	6,709,100
2022-08-02	167.00	167.33	163.14	163.28	163.28	10,874,300
2022-08-01	165.95	171.76	164.25	169.07	169.07	18,321,600
2022-07-29	157.95	159.84	155.54	159.31	159.31	5,743,500
2022-07-28	154.02	160.10	153.03	159.09	159.09	8,729,100
2022-07-27	161.12	162.74	152.80	156.09	156.09	16,356,600
2022-07-26	155.24	158.18	154.50	155.92	155.92	6,053,100
2022-07-25	156.94	157.31	152.84	156.64	156.64	5,764,700
2022-07-22	161.80	163.34	157.77	158.16	158.16	7,594,900
2022-07-21	158.89	161.66	156.19	161.41	161.41	8,044,100
2022-07-20	156.00	159.40	154.26	158.38	158.38	8,668,600
2022-07-19	149.61	156.28	148.97	156.13	156.13	14,183,000
2022-07-18	153.31	155.94	147.20	147.72	147.72	13,948,500
2022-07-15	149.17	149.74	144.65	147.74	147.74	7,910,400
2022-07-14	141.11	147.49	140.61	147.15	147.15	9,456,100
2022-07-13	142.79	146.41	142.18	143.95	143.95	9,038,700
2022-07-12	136.86	149.32	136.81	147.15	147.15	18,598,200
2022-07-11	137.77	139.24	134.89	136.99	136.99	6,176,500
2022-07-08	139.70	140.74	137.37	139.07	139.07	5,655,500
2022-07-07	137.93	142.28	137.90	139.97	139.97	7,674,400
2022-07-06	137.54	138.71	134.46	136.31	136.31	6,608,000
2022-07-05	136.25	138.07	131.29	137.70	137.70	10,065,900
2022-07-01	135.88	141.79	135.40	139.84	139.84	7,627,100

← NewerPage 18 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.